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)
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
16/02/2017
5.82
 1,069,700 5.82 5.99 5.82 0 410,000 -4.3
15/02/2017
5.82
 664,790 5.82 5.87 5.79 0 250,000 -2.6
14/02/2017
5.82
 757,450 5.82 5.85 5.74 0 210,000 -2.2
13/02/2017
5.82
 846,850 5.82 5.87 5.76 0 210,000 -2.2
10/02/2017
5.82
 1,265,680 5.79 6.01 5.74 0 100,000 -1.1
09/02/2017
5.79
 1,763,910 5.62 5.90 5.71 0 130,000 -1.4
08/02/2017
5.62
 1,208,500 5.40 5.65 5.41 9,000 740,000 -7.2
07/02/2017
5.40
 1,249,180 5.29 5.42 5.26 22,500 860,000 -8.0
06/02/2017
5.29
 672,480 5.40 5.45 5.29 0 355,000 -3.4
03/02/2017
5.40
 562,760 5.43 5.51 5.40 300 345,000 -3.4
02/02/2017
5.43
 642,890 5.38 5.54 5.40 0 500,000 -4.9
25/01/2017
5.38
 45,440 5.30 5.38 5.30 0 0 0
24/01/2017
5.30
 528,580 5.27 5.37 5.28 0 430,000 -4.1
23/01/2017
5.27
 324,170 5.30 5.40 5.26 0 260,000 -2.5
20/01/2017
5.30
 577,580 5.23 5.46 5.23 4,000 380,000 -3.6
19/01/2017
5.23
 713,040 5.32 5.35 5.23 0 335,000 -3.2
18/01/2017
5.32
 256,020 5.43 5.62 5.32 0 110,000 -1.1
17/01/2017
5.43
 231,900 5.76 5.76 5.43 2,000 145,000 -1.4
16/01/2017
5.76
 394,930 5.71 6.04 5.71 0 180,000 -1.9
13/01/2017
5.71
 1,250,230 5.36 5.71 5.48 0 800,000 -8.2
12/01/2017
5.36
 478,000 5.23 5.46 5.23 0 322,000 -3.1
11/01/2017
5.23
 101,880 5.29 5.35 5.23 0 95,710 -0.9
10/01/2017
5.29
 438,250 5.23 5.30 5.23 0 412,290 -3.9
09/01/2017
5.23
 270,940 5.35 5.40 5.23 0 160,000 -1.5
06/01/2017
5.35
 202,230 5.51 5.57 5.35 0 132,000 -1.3
05/01/2017
5.51
 149,090 5.57 5.57 5.51 0 80,000 -0.8
04/01/2017
5.57
 69,700 5.68 5.68 5.54 2,000 0 0.0
03/01/2017
5.68
 57,040 5.65 5.79 5.51 0 0 0
30/12/2016
5.65
 172,260 5.68 5.74 5.60 0 0 0
29/12/2016
5.68
 39,030 5.76 5.85 5.68 0 0 0
28/12/2016
5.76
 32,170 5.85 5.90 5.76 0 0 0
27/12/2016
5.85
 29,460 5.74 5.87 5.79 0 0 0
26/12/2016
5.74
 109,780 5.96 5.96 5.74 0 0 0
23/12/2016
5.96
 22,820 5.93 6.01 5.93 0 0 0
22/12/2016
5.93
 13,570 5.96 5.96 5.93 0 0 0
21/12/2016
5.96
 104,320 5.96 5.99 5.85 0 0 0
20/12/2016
5.96
 8,390 6.07 6.07 5.96 0 0 0
19/12/2016
6.07
 100,360 6.01 6.07 5.96 0 0 0
16/12/2016
6.01
 40,570 5.99 6.07 5.96 0 0 0
15/12/2016
5.99
 573,680 6.13 6.52 5.96 0 0 0
14/12/2016
6.13
 239,110 6.07 6.13 5.93 0 0 0
13/12/2016
6.07
 48,160 6.07 6.07 5.96 0 0 0
12/12/2016
6.07
 46,130 6.07 6.07 5.99 0 0 0
09/12/2016
6.07
 48,750 6.01 6.07 6.01 0 0 0
08/12/2016
6.01
 13,370 5.99 6.01 5.96 0 0 0
07/12/2016
5.99
 44,900 6.01 6.07 5.99 0 0 0
06/12/2016
6.01
 9,200 6.04 6.07 5.99 0 0 0
05/12/2016
6.04
 81,910 6.04 6.04 6.01 0 0 0
02/12/2016
6.04
 19,620 6.01 6.07 6.01 0 0 0
01/12/2016
6.01
 20,560 5.99 6.07 5.99 0 0 0
30/11/2016
5.99
 1,280 6.01 6.04 5.99 0 0 0
29/11/2016
6.01
 13,920 6.01 6.10 5.96 0 6,100 -0.1
28/11/2016
6.01
 17,740 6.01 6.13 5.96 0 0 0
25/11/2016
6.01
 21,050 6.07 6.07 6.01 0 5,000 -0.1
24/11/2016
6.07
 15,740 6.18 6.18 6.07 0 0 0
23/11/2016
6.18
 634,920 6.13 6.52 6.01 50 50 -0
22/11/2016
6.13
 110,370 6.01 6.13 5.96 2,000 0 0.0
21/11/2016
6.01
 6,820 5.99 6.04 5.99 0 0 0
18/11/2016
5.99
 22,600 5.99 6.04 5.99 0 0 0
17/11/2016
5.99
 123,760 5.99 6.07 5.99 0 0 0
16/11/2016
5.99
 72,490 6.04 6.04 5.99 0 0 0
15/11/2016
6.04
 58,160 6.07 6.07 5.96 0 0 0
14/11/2016
6.07
 40,360 6.07 6.07 5.85 0 0 0
11/11/2016: Cổ tức tiền mặt tỉ lệ: 4%
11/11/2016
6.07
 107,740 5.96 6.13 5.96 50 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |