CTCP Phân bón Dầu khí Cà Mau (dcm)

34.20
-0.05
(-0.15%)
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
(2025-11-04) 		-1.10 -3.14% 43,487,900 -5,295,600 -184.7
33.55
35.95
34.25
2 tháng
(2025-10-06) 		-2.45 -6.74% 108,321,000 -12,056,600 -427.2
32
36.70
34.25
3 tháng
(2025-09-05) 		-5.60 -14.18% 166,391,100 -16,134,700 -578.3
32
39.70
34.25
6 tháng
(2025-06-09) 		2.35 7.46% 530,129,500 -6,696,600 -208.1
31.55
43.35
34.25
12 tháng
(2024-12-09) 		-1.38 -3.91% 807,373,800 -12,353,781 -403.2
23.80
43.35
34.25
24 tháng
(2023-12-15) 		5.66 20.06% 1,797,392,500 -35,733,382 -1,229.3
23.80
43.35
34.25
36 tháng
(2022-12-20) 		10.44 44.48% 2,693,417,200 -42,400,153 -1,384.5
18.89
43.35
34.25
60 tháng
(2020-12-30) 		23.55 227.67% 5,309,526,220 7,824,066 304.8
8.72
43.35
34.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/05/2017
7.35
 4,667,610 7.41 7.55 7.16 0 250,000 -3.3
19/05/2017
7.41
 5,694,260 7.68 7.77 7.38 0 419,580 -5.7
18/05/2017
7.68
 3,677,480 8.19 8.19 7.68 0 170,000 -2.3
17/05/2017
8.19
 7,924,160 8.24 8.55 8.19 2,000 300,000 -4.5
16/05/2017
8.24
 7,711,430 7.91 8.44 7.68 669,790 630,000 0.2
15/05/2017
7.91
 5,983,880 8.13 8.13 7.88 2,570 200,000 -2.8
12/05/2017
8.13
 5,131,790 8.21 8.30 8.07 0 200,000 -2.9
11/05/2017
8.21
 3,258,450 8.05 8.24 7.99 0 400,000 -5.8
10/05/2017
8.05
 4,327,590 8.02 8.27 8.02 0 400,000 -5.8
09/05/2017
8.02
 3,809,220 7.91 8.07 7.80 1,630 479,520 -6.8
08/05/2017
7.91
 5,456,220 7.99 8.32 7.91 0 470,000 -6.9
05/05/2017
7.99
 5,811,720 7.60 8.05 7.46 0 450,000 -6.2
04/05/2017
7.60
 8,792,790 7.71 7.74 7.49 50,100 100,290 -0.7
03/05/2017
7.71
 6,557,470 7.32 7.77 7.32 0 580,000 -7.9
28/04/2017
7.32
 5,891,680 7.07 7.35 6.93 0 460,120 -5.9
27/04/2017
7.07
 7,809,260 6.68 7.13 6.90 0 1,566,950 -19.8
26/04/2017
6.68
 4,498,320 6.26 6.68 6.40 15,000 900,000 -10.6
25/04/2017
6.26
 2,065,080 6.10 6.35 6.01 18,000 450,000 -4.8
24/04/2017
6.10
 1,456,020 6.21 6.26 6.10 0 250,000 -2.8
21/04/2017
6.21
 1,191,800 6.21 6.38 6.13 0 300,000 -3.4
20/04/2017
6.21
 3,919,100 6.15 6.43 6.01 25,000 600,000 -6.5
19/04/2017
6.15
 3,343,980 5.76 6.15 5.76 0 880,000 -9.6
18/04/2017
5.76
 1,083,240 5.71 5.76 5.68 49,200 150,000 -1.0
17/04/2017
5.71
 1,199,380 5.87 5.93 5.71 93,930 100,000 -0.1
14/04/2017
5.87
 505,550 5.93 5.96 5.79 0 200,000 -2.1
13/04/2017
5.93
 939,450 5.90 6.13 5.93 0 300,000 -3.2
12/04/2017
5.90
 1,710,210 5.79 6.01 5.76 0 300,000 -3.2
11/04/2017
5.79
 620,910 5.79 5.85 5.74 6,190 110,000 -1.1
10/04/2017
5.79
 375,080 5.74 5.79 5.74 40,000 220,000 -1.9
07/04/2017
5.74
 465,420 5.71 5.79 5.71 15,000 200,000 -1.9
05/04/2017
5.71
 365,890 5.74 5.82 5.71 0 200,000 -2.1
04/04/2017
5.74
 560,790 5.71 5.85 5.62 0 210,000 -2.2
03/04/2017
5.71
 1,419,120 5.82 5.82 5.68 205,000 270,000 -0.7
31/03/2017
5.82
 475,790 5.85 5.87 5.74 0 240,000 -2.5
30/03/2017
5.85
 300,880 5.85 5.90 5.79 0 110,000 -1.2
29/03/2017
5.85
 433,120 5.90 5.93 5.85 0 230,000 -2.4
28/03/2017
5.90
 439,740 5.87 5.96 5.87 0 250,000 -2.7
27/03/2017
5.87
 340,960 5.87 5.96 5.85 0 210,000 -2.2
24/03/2017
5.87
 1,388,350 6.07 6.10 5.79 0 400,000 -4.3
23/03/2017
6.07
 1,564,620 6.21 6.24 5.96 190,490 365,900 -1.9
22/03/2017
6.21
 622,870 6.29 6.29 6.21 0 0 0
21/03/2017
6.29
 481,330 6.35 6.40 6.26 0 0 0
20/03/2017
6.35
 682,990 6.35 6.40 6.32 0 0 0
17/03/2017
6.35
 667,290 6.32 6.40 6.32 0 0 0
16/03/2017
6.32
 767,050 6.26 6.35 6.26 0 0 0
15/03/2017
6.26
 528,550 6.32 6.35 6.24 0 0 0
14/03/2017
6.32
 458,010 6.21 6.32 6.18 50,000 0 0.6
13/03/2017
6.21
 566,650 6.24 6.24 6.15 50,000 0 0.6
10/03/2017
6.24
 836,110 6.35 6.35 6.18 0 0 0
09/03/2017
6.35
 622,710 6.35 6.38 6.29 0 0 0
08/03/2017
6.35
 484,510 6.40 6.46 6.35 0 0 0
07/03/2017
6.40
 592,690 6.38 6.46 6.29 0 0 0
06/03/2017
6.38
 829,890 6.40 6.52 6.32 0 0 0
03/03/2017
6.40
 611,950 6.35 6.43 6.24 0 0 0
02/03/2017
6.35
 885,770 6.46 6.49 6.29 0 0 0
01/03/2017
6.46
 1,821,570 6.07 6.49 6.13 10,100 35,540 -0.3
28/02/2017
6.07
 703,760 6.26 6.29 6.04 0 0 0
27/02/2017
6.26
 1,064,300 5.96 6.35 5.96 20,000 0 0.2
24/02/2017
5.96
 401,740 6.01 6.10 5.90 10,000 0 0.1
23/02/2017
6.01
 1,356,070 5.76 6.07 5.74 77,000 0 0.8
22/02/2017
5.76
 717,150 5.76 5.82 5.76 25,000 250,000 -2.3
21/02/2017
5.76
 848,990 5.74 5.82 5.74 140,000 260,000 -1.2
20/02/2017
5.74
 699,590 5.74 5.79 5.68 10,000 220,000 -2.2
17/02/2017
5.74
 1,244,730 5.82 5.93 5.74 0 300,000 -3.1

Chính sách bảo mật | Điều khoản sử dụng |