CTCP Phân bón Dầu khí Cà Mau (dcm)

36
0.20
(0.56%)
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
(2025-12-29) 		2.10 6.42% 69,104,200 503,500 16.0
32.70
37.95
35.80
2 tháng
(2025-11-28) 		0.90 2.65% 91,454,000 336,100 10.0
31.80
37.95
35.80
3 tháng
(2025-10-29) 		-0.40 -1.14% 141,177,500 -5,547,500 -195.6
31.80
37.95
35.80
6 tháng
(2025-07-31) 		-1.05 -2.93% 424,826,100 -6,719,300 -204.8
31.80
43.35
35.80
12 tháng
(2025-02-03) 		2.73 8.52% 826,876,700 -9,726,322 -309.9
23.80
43.35
35.80
24 tháng
(2024-02-07) 		4.32 14.18% 1,788,405,200 -32,675,782 -1,135.4
23.80
43.35
35.80
36 tháng
(2023-02-13) 		14.44 70.95% 2,707,571,500 -38,078,463 -1,270.1
18.89
43.35
35.80
60 tháng
(2021-02-22) 		24.60 241.25% 5,278,531,100 9,978,966 336.9
9.90
43.35
35.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |