CTCP Phân bón Dầu khí Cà Mau (dcm)

47.90
-2.30
(-4.58%)
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
(2026-02-11) 		10.70 27.09% 123,897,300 8,184,000 382.3
38.90
50.20
47.90
2 tháng
(2026-01-12) 		14.90 42.21% 229,366,400 13,322,800 577.9
34.80
50.20
47.90
3 tháng
(2025-12-15) 		18.10 56.39% 258,873,300 14,463,200 616.5
31.80
50.20
47.90
6 tháng
(2025-09-15) 		10.50 26.45% 409,506,500 -2,053,200 26.2
31.80
50.20
47.90
12 tháng
(2025-03-18) 		18.09 56.32% 938,385,700 7,069,884 391.3
23.80
50.20
47.90
24 tháng
(2024-03-25) 		19.32 62.56% 1,809,997,000 -10,198,232 -244.0
23.80
50.20
47.90
36 tháng
(2023-03-29) 		30.25 151.66% 2,802,054,600 -22,932,842 -599.0
18.89
50.20
47.90
60 tháng
(2021-04-08) 		36.94 278.45% 5,316,111,200 19,339,466 859.7
11.45
50.20
47.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/10/2017
8.06
 871,560 8.09 8.09 7.97 0 0 0
09/10/2017
8.09
 2,757,620 8.00 8.17 8.03 45,000 0 0.6
06/10/2017
8.00
 3,433,110 7.86 8.09 7.86 1,051,180 0 14.5
05/10/2017
7.86
 837,060 7.86 7.91 7.83 0 600 -0.0
04/10/2017
7.86
 672,170 7.86 7.88 7.80 0 0 0
03/10/2017
7.86
 1,502,150 7.83 7.88 7.77 720,260 0 9.8
02/10/2017
7.83
 1,141,230 7.88 7.91 7.80 0 0 0
29/09/2017
7.88
 727,090 7.97 8.00 7.88 0 0 0
28/09/2017
7.97
 1,612,340 7.88 8.00 7.88 0 0 0
27/09/2017
7.88
 739,000 7.88 7.94 7.86 0 0 0
26/09/2017
7.88
 1,263,060 7.88 7.94 7.86 300 0 0.0
25/09/2017
7.88
 1,075,790 8.00 8.00 7.88 0 0 0
22/09/2017
8.00
 1,604,230 7.94 8.06 7.91 374,700 0 5.2
21/09/2017
7.94
 902,940 8.00 8.03 7.94 113,500 0 1.6
20/09/2017
8.00
 1,281,320 8.03 8.09 7.94 119,950 0 1.7
19/09/2017
8.03
 4,332,950 7.86 8.14 7.80 677,490 0 9.3
18/09/2017
7.86
 1,197,450 7.88 7.91 7.80 19,000 50 0.3
15/09/2017
7.88
 710,330 7.88 7.94 7.86 71,470 1,000 1.0
14/09/2017
7.88
 2,539,480 7.77 8.00 7.80 0 0 0
13/09/2017
7.77
 776,640 7.77 7.80 7.74 0 0 0
12/09/2017
7.77
 931,460 7.77 7.80 7.74 74,670 0 1.0
11/09/2017
7.77
 1,036,920 7.80 7.83 7.74 890 0 0.0
08/09/2017
7.80
 1,531,040 7.88 7.91 7.80 441,000 0 6.0
07/09/2017
7.88
 1,150,660 7.86 7.94 7.83 199,670 0 2.7
06/09/2017
7.86
 944,440 7.83 7.88 7.80 120,000 0 1.6
05/09/2017
7.83
 1,441,440 7.77 7.91 7.74 131,240 0 1.8
01/09/2017
7.77
 1,006,150 7.83 7.88 7.77 600 0 0.0
31/08/2017
7.83
 1,583,810 7.80 7.88 7.74 1,000 0 0.0
30/08/2017
7.80
 1,762,530 7.83 7.88 7.80 0 0 0
29/08/2017
7.83
 1,379,230 7.91 7.91 7.83 50 0 0.0
28/08/2017
7.91
 1,681,000 7.80 7.94 7.77 0 9,080 -0.1
25/08/2017
7.80
 2,628,330 7.94 7.97 7.68 0 57,420 -0.8
24/08/2017
7.94
 1,122,730 7.91 7.97 7.86 0 600 -0.0
23/08/2017
7.91
 757,950 7.94 7.97 7.86 0 0 0
22/08/2017
7.94
 1,112,710 7.94 7.97 7.88 1,500 0 0.0
21/08/2017
7.94
 1,481,320 8.09 8.09 7.94 24,430 0 0.3
18/08/2017
8.09
 1,640,140 8.03 8.17 7.97 0 0 0
17/08/2017
8.03
 1,750,980 8.17 8.26 8.03 0 1,000 -0.0
16/08/2017
8.17
 3,131,880 7.97 8.26 8.12 12,420 1,000 0.2
15/08/2017
7.97
 1,251,020 8.09 8.17 7.97 0 0 0
14/08/2017
8.09
 2,043,820 7.94 8.12 7.94 9,680 0 0.1
11/08/2017
7.94
 1,251,010 7.91 8.00 7.88 0 0 0
10/08/2017
7.91
 2,131,280 7.88 8.09 7.86 0 0 0
09/08/2017
7.88
 4,740,270 8.12 8.14 7.86 12,000 40,000 -0.4
08/08/2017
8.12
 5,192,540 8.38 8.43 8.12 450,600 0 6.5
07/08/2017
8.38
 5,921,420 8.32 8.66 8.38 3,500 8,000 -0.1
04/08/2017
8.32
 3,706,640 8.14 8.43 8.14 50,000 540 0.7
03/08/2017
8.14
 2,726,660 8.12 8.26 8.12 234,100 0 3.3
02/08/2017
8.12
 2,761,880 8.09 8.17 7.94 0 0 0
01/08/2017
8.09
 3,425,430 7.86 8.14 7.88 200 10,000 -0.1
31/07/2017
7.86
 2,382,780 7.88 7.97 7.86 0 1,000 -0.0
28/07/2017
7.88
 2,579,990 7.91 7.97 7.83 0 10 -0.0
27/07/2017
7.91
 1,286,940 8.00 8.03 7.88 0 600 -0.0
26/07/2017
8.00
 2,392,960 7.86 8.00 7.86 40,000 0 0.6
25/07/2017
7.86
 973,380 7.74 7.86 7.65 8,000 1,000 0.1
24/07/2017
7.74
 1,992,100 7.71 7.88 7.60 500,000 7,000 6.6
21/07/2017
7.71
 1,425,200 7.80 7.88 7.68 0 0 0
20/07/2017
7.80
 1,780,140 7.86 7.86 7.71 50,100 0 0.7
19/07/2017
7.86
 2,043,510 7.77 7.94 7.80 559,940 0 7.6
18/07/2017
7.77
 2,603,910 7.88 7.91 7.68 0 0 0
17/07/2017
7.88
 4,276,920 8.20 8.20 7.86 200 0 0.0
14/07/2017
8.20
 3,683,440 8.23 8.35 8.12 504,030 0 7.2
13/07/2017
8.23
 1,991,470 8.29 8.35 8.23 1,240 0 0.0
12/07/2017
8.29
 3,988,760 8.29 8.55 8.14 101,090 500 1.4
11/07/2017
8.29
 5,536,790 7.97 8.32 7.91 632,870 10,000 8.7
10/07/2017
7.97
 5,419,890 8.35 8.35 7.94 1,200 42,290 -0.6
07/07/2017
8.35
 7,386,680 8.66 8.75 8.23 7,200 200 0.1
06/07/2017
8.66
 7,191,880 8.20 8.66 8.20 47,900 0 0.7
05/07/2017
8.20
 2,475,440 8.23 8.23 8.14 0 0 0
04/07/2017
8.23
 3,690,720 8.29 8.29 8.14 0 0 0
03/07/2017
8.29
 3,373,470 8.23 8.38 8.23 0 7,900 -0.1
30/06/2017
8.23
 4,325,660 8.03 8.26 8.09 0 1,000 -0.0
29/06/2017
8.03
 4,054,540 7.88 8.12 7.91 0 0 0
28/06/2017
7.88
 2,223,010 7.86 7.97 7.83 1,500 0 0.0
27/06/2017
7.86
 3,046,880 7.97 8.03 7.86 0 0 0
26/06/2017
7.97
 3,823,670 7.97 8.14 7.97 0 0 0
23/06/2017
7.97
 4,517,130 7.80 8.03 7.88 0 0 0
22/06/2017
7.80
 4,169,780 7.57 7.80 7.60 6,010 10,000 -0.1
21/06/2017
7.57
 2,237,840 7.74 7.74 7.57 90 0 0.0
20/06/2017
7.74
 2,901,780 7.51 7.80 7.51 0 100,000 -1.3
19/06/2017
7.51
 3,734,370 7.62 7.68 7.51 200 0 0.0
16/06/2017
7.62
 2,539,780 7.77 7.80 7.62 70 0 0.0
15/06/2017: Cổ tức tiền mặt tỉ lệ: 5%
15/06/2017
7.77
 3,094,370 7.74 7.91 7.65 80,000 0 1.1
14/06/2017
7.74
 2,301,060 7.80 7.82 7.68 5,500 0 0.1
13/06/2017
7.80
 2,636,810 7.55 7.80 7.49 25,500 0 0.3
12/06/2017
7.55
 2,380,580 7.63 7.68 7.52 56,950 0 0.8
09/06/2017
7.63
 1,865,720 7.68 7.74 7.63 0 0 0
08/06/2017
7.68
 2,861,160 7.77 7.85 7.66 2,400 0 0.0
07/06/2017
7.77
 3,549,250 7.68 7.96 7.66 10,000 16,070 -0.1
06/06/2017
7.68
 2,768,270 7.74 7.80 7.68 1,000 0 0.0
05/06/2017
7.74
 5,100,360 7.46 7.88 7.49 1,000 500 0.0
02/06/2017
7.46
 2,519,210 7.32 7.49 7.24 10,010 220,000 -2.8
01/06/2017
7.32
 4,703,330 7.18 7.52 7.24 130 220,000 -2.9
31/05/2017
7.18
 4,300,880 7.02 7.35 6.96 6,000 150,000 -1.9
30/05/2017
7.02
 3,376,970 7.29 7.35 7.02 0 130,000 -1.7
29/05/2017
7.29
 2,777,640 7.24 7.43 7.27 100,000 245,980 -1.9
26/05/2017
7.24
 4,154,720 7.38 7.49 7.18 3,100 202,110 -2.6
25/05/2017
7.38
 5,296,690 7.16 7.41 7.16 17,260 623,310 -7.9
24/05/2017
7.16
 6,042,110 7.24 7.32 6.96 10,000 638,170 -7.9
23/05/2017
7.24
 4,335,370 7.35 7.57 7.18 0 996,570 -13.1

Chính sách bảo mật | Điều khoản sử dụng |