CTCP Phân bón Dầu khí Cà Mau (dcm)

33.05
0.25
(0.76%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-08-19) 		2.30 7.54% 74,990,100 1,430,900 109.0
30.50
39.90
33.05
2 tháng
(2026-07-20) 		2.55 8.43% 121,595,000 -3,903,200 -57.6
28.90
39.90
33.05
3 tháng
(2026-06-22) 		-2.09 -5.98% 165,954,100 -11,555,600 -323.2
28.90
39.90
33.05
6 tháng
(2026-03-23) 		-9.08 -21.69% 391,267,800 -12,985,900 -327.9
28.90
46.33
33.05
12 tháng
(2025-09-23) 		-2.09 -5.98% 849,839,900 -643,600 285.6
28.90
47.46
33.05
24 tháng
(2024-09-30) 		-1.58 -4.59% 1,705,750,700 2,345,100 248.7
22.50
47.46
33.05
36 tháng
(2023-10-04) 		3.14 10.58% 2,819,900,900 -6,622,010 -91.0
22.50
47.46
33.05
60 tháng
(2021-10-14) 		9.38 40.08% 5,289,594,000 34,508,347 1,372.5
17.85
47.46
33.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/11/2018
5.67
 252,790 5.61 5.67 5.61 0 0 0
15/11/2018
5.61
 235,100 5.64 5.65 5.59 0 0 0
14/11/2018
5.64
 174,210 5.64 5.76 5.61 0 0 0
13/11/2018
5.64
 220,200 5.67 5.67 5.58 200 0 0.0
12/11/2018
5.67
 142,010 5.67 5.69 5.61 0 0 0
09/11/2018
5.67
 278,880 5.71 5.73 5.62 200 0 0.0
08/11/2018
5.71
 274,300 5.73 5.79 5.71 910 0 0.0
07/11/2018
5.73
 151,070 5.75 5.75 5.71 0 0 0
06/11/2018
5.75
 249,190 5.69 5.76 5.70 200 0 0.0
05/11/2018
5.69
 277,730 5.75 5.75 5.67 0 0 0
02/11/2018
5.75
 259,470 5.73 5.79 5.71 0 0 0
01/11/2018
5.73
 109,380 5.82 5.88 5.73 0 0 0
31/10/2018
5.82
 278,410 5.75 5.91 5.75 0 0 0
30/10/2018
5.75
 267,390 5.64 5.76 5.58 0 1,200 -0.0
29/10/2018
5.64
 309,890 5.64 5.70 5.64 0 9,000 -0.1
26/10/2018
5.64
 420,090 5.63 5.76 5.62 300 200 0.0
25/10/2018
5.63
 645,130 5.78 5.78 5.46 1,000 0 0.0
24/10/2018
5.78
 364,850 5.94 5.94 5.76 0 0 0
23/10/2018
5.94
 579,130 6.06 6.06 5.76 600 0 0.0
22/10/2018
6.06
 277,610 6.06 6.12 6.03 0 200 -0.0
19/10/2018
6.06
 295,970 6.00 6.09 5.94 0 0 0
18/10/2018
6.00
 297,750 6.06 6.12 6.00 300 0 0.0
17/10/2018
6.06
 271,100 6.12 6.18 6.06 200 0 0.0
16/10/2018
6.12
 216,320 6.06 6.12 6.00 200 200 0
15/10/2018
6.06
 190,050 6.06 6.09 6.00 0 0 0
12/10/2018
6.06
 938,190 5.83 6.06 5.76 81,140 400 0.8
11/10/2018
5.83
 1,748,470 6.21 6.21 5.82 4,400 18,110 -0.1
10/10/2018
6.21
 447,860 6.26 6.32 6.21 36,510 0 0.4
09/10/2018
6.26
 606,540 6.21 6.32 6.18 0 0 0
08/10/2018
6.21
 1,277,420 6.44 6.44 6.21 100 0 0.0
05/10/2018
6.44
 901,590 6.59 6.62 6.44 400 0 0.0
04/10/2018
6.59
 600,130 6.71 6.71 6.59 350 133,030 -1.5
03/10/2018
6.71
 984,910 6.71 6.77 6.59 0 0 0
02/10/2018
6.71
 1,333,930 6.53 6.74 6.50 500 84,390 -0.9
01/10/2018
6.53
 1,390,740 6.53 6.71 6.50 0 0 0
28/09/2018
6.53
 1,015,510 6.71 6.71 6.53 200 0 0.0
27/09/2018
6.71
 1,524,710 6.71 6.74 6.53 400 1,200 -0.0
26/09/2018
6.71
 2,373,910 6.41 6.71 6.35 0 0 0
25/09/2018
6.41
 1,737,060 6.29 6.47 6.24 0 3,140 -0.0
24/09/2018
6.29
 1,543,150 6.15 6.35 6.12 0 17,090 -0.2
21/09/2018
6.15
 999,160 6.18 6.24 6.12 18,400 0 0.2
20/09/2018
6.18
 675,070 6.21 6.24 6.12 1,500 200 0.0
19/09/2018
6.21
 1,798,610 6.00 6.29 6.00 800 0 0.0
18/09/2018
6.00
 347,320 6.03 6.06 6.00 300 0 0.0
17/09/2018
6.03
 428,300 6.12 6.12 6.00 600 0 0.0
14/09/2018
6.12
 217,500 6.15 6.15 6.06 0 0 0
13/09/2018
6.15
 338,630 6.18 6.24 6.12 200 0 0.0
12/09/2018
6.18
 2,417,930 5.97 6.24 5.97 4,880 400 0.0
11/09/2018
5.97
 219,300 5.97 6.03 5.97 1,200 10 0.0
10/09/2018
5.97
 337,570 6.00 6.03 5.97 0 0 0
07/09/2018
6.00
 308,410 5.97 6.03 5.97 0 700 -0.0
06/09/2018
5.97
 275,520 5.97 6.00 5.94 1,100 0 0.0
05/09/2018
5.97
 230,360 6.03 6.06 5.97 0 0 0
04/09/2018
6.03
 300,030 6.03 6.12 6.03 0 0 0
31/08/2018
6.03
 458,770 6.03 6.06 6.00 80 0 0.0
30/08/2018
6.03
 302,040 6.03 6.06 6.00 0 0 0
29/08/2018
6.03
 206,350 6.06 6.09 6.00 200 0 0.0
28/08/2018
6.06
 193,760 6.12 6.12 6.03 0 0 0
27/08/2018
6.12
 441,260 6.03 6.12 6.03 820 0 0.0
24/08/2018
6.03
 421,820 6.12 6.12 6.03 0 4,020 -0.0
23/08/2018
6.12
 263,230 6.12 6.15 6.12 0 0 0
22/08/2018: Cổ tức tiền mặt tỉ lệ: 9%
22/08/2018
6.12
 369,860 6.12 6.24 6.12 0 0 0
21/08/2018
6.12
 536,460 6.12 6.12 6.06 0 0 0
20/08/2018
6.12
 622,780 6.06 6.14 6.06 0 0 0
17/08/2018
6.06
 607,740 6.06 6.14 6.03 0 0 0
16/08/2018
6.06
 441,500 6.06 6.09 6.01 0 0 0
15/08/2018
6.06
 503,660 6.23 6.25 6.06 400 500 -0.0
14/08/2018
6.23
 420,440 6.17 6.25 6.17 4,020 0 0.0
13/08/2018
6.17
 1,041,040 6.01 6.23 5.98 0 100 -0.0
10/08/2018
6.01
 623,100 5.95 6.06 5.90 200 200 -0
09/08/2018
5.95
 568,240 6.03 6.03 5.93 0 0 0
08/08/2018
6.03
 754,180 6.09 6.12 5.95 0 0 0
07/08/2018
6.09
 968,310 6.03 6.14 6.03 0 0 0
06/08/2018
6.03
 1,938,910 5.65 6.03 5.73 700 810 -0.0
03/08/2018
5.65
 566,530 5.62 5.68 5.54 200 205,680 -2.1
02/08/2018
5.62
 209,340 5.65 5.65 5.57 500 0 0.0
01/08/2018
5.65
 245,200 5.65 5.71 5.62 550 0 0.0
31/07/2018
5.65
 416,460 5.68 5.68 5.62 380 0 0.0
30/07/2018
5.68
 495,590 5.65 5.71 5.62 0 0 0
27/07/2018
5.65
 275,410 5.62 5.68 5.60 0 50 -0.0
26/07/2018
5.62
 250,770 5.60 5.65 5.57 0 0 0
25/07/2018
5.60
 374,060 5.57 5.68 5.60 0 1,200 -0.0
24/07/2018
5.57
 406,910 5.65 5.65 5.57 100 118,640 -1.2
23/07/2018
5.65
 333,440 5.60 5.73 5.62 0 50 -0.0
20/07/2018
5.60
 295,660 5.68 5.68 5.60 0 0 0
19/07/2018
5.68
 170,280 5.73 5.73 5.65 0 0 0
18/07/2018
5.73
 509,120 5.57 5.73 5.57 0 0 0
17/07/2018
5.57
 380,950 5.54 5.60 5.46 50 0 0.0
16/07/2018
5.54
 104,270 5.57 5.62 5.54 0 0 0
13/07/2018
5.57
 120,880 5.52 5.57 5.52 0 0 0
12/07/2018
5.52
 163,360 5.49 5.54 5.49 0 0 0
11/07/2018
5.49
 240,480 5.57 5.57 5.46 0 0 0
10/07/2018
5.57
 175,310 5.57 5.62 5.54 0 0 0
09/07/2018
5.57
 153,160 5.57 5.62 5.54 50 0 0.0
06/07/2018
5.57
 405,470 5.46 5.68 5.44 0 100 -0.0
05/07/2018
5.46
 376,710 5.57 5.65 5.46 50 50 -0
04/07/2018
5.57
 513,640 5.46 5.57 5.46 0 100 -0.0
03/07/2018
5.46
 611,400 5.60 5.68 5.46 500 293,720 -3.0
02/07/2018
5.60
 265,800 5.76 5.76 5.57 600 0 0.0
29/06/2018
5.76
 175,140 5.84 5.90 5.76 60 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |