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)
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
10/11/2016
5.96
 175,170 5.90 5.96 5.90 0 0 0
09/11/2016
5.90
 82,780 5.85 5.90 5.85 0 0 0
08/11/2016
5.85
 14,520 5.85 5.88 5.82 0 0 0
07/11/2016
5.85
 47,760 5.90 5.90 5.85 0 0 0
04/11/2016
5.90
 115,080 5.82 5.90 5.77 0 0 0
03/11/2016
5.82
 17,190 5.90 5.96 5.80 0 0 0
02/11/2016
5.90
 4,370 5.96 5.96 5.90 0 0 0
01/11/2016
5.96
 45,890 5.90 5.99 5.93 0 0 0
31/10/2016
5.90
 79,080 5.80 5.96 5.85 0 14,000 -0.2
28/10/2016
5.80
 31,370 5.85 5.85 5.80 0 0 0
27/10/2016
5.85
 25,040 5.85 5.85 5.80 0 0 0
26/10/2016
5.85
 5,570 5.85 5.85 5.80 0 0 0
25/10/2016
5.85
 20,290 5.85 5.85 5.77 100 0 0.0
24/10/2016
5.85
 136,110 5.88 5.90 5.72 140 0 0.0
21/10/2016
5.88
 5,200 5.90 5.93 5.88 0 0 0
20/10/2016
5.90
 26,390 5.93 5.96 5.90 0 0 0
19/10/2016
5.93
 71,790 5.90 5.93 5.88 0 2,000 -0.0
18/10/2016
5.90
 32,960 5.90 5.90 5.85 0 0 0
17/10/2016
5.90
 68,800 5.88 5.96 5.85 0 3,100 -0.0
14/10/2016
5.88
 14,260 5.88 5.90 5.88 0 0 0
13/10/2016
5.88
 14,110 5.88 5.93 5.88 0 2,000 -0.0
12/10/2016
5.88
 24,030 5.90 5.96 5.88 0 0 0
11/10/2016
5.90
 29,110 5.90 5.93 5.90 0 0 0
10/10/2016
5.90
 19,780 5.90 5.93 5.90 0 0 0
07/10/2016
5.90
 56,560 5.93 5.96 5.88 0 0 0
06/10/2016
5.93
 17,950 5.96 6.12 5.93 0 0 0
05/10/2016
5.96
 84,750 5.93 6.17 5.93 0 36,450 -0.4
04/10/2016
5.93
 119,970 6.12 6.17 5.90 0 69,350 -0.8
03/10/2016
6.12
 87,290 6.52 6.52 6.12 0 0 0
30/09/2016
6.52
 292,670 6.55 6.55 6.33 0 500 -0.0
29/09/2016
6.55
 1,152,480 6.33 6.55 6.20 0 0 0
28/09/2016
6.33
 441,230 6.23 6.33 6.01 0 0 0
27/09/2016
6.23
 308,820 5.99 6.23 5.93 500 0 0.0
26/09/2016
5.99
 72,250 5.96 6.01 5.74 0 0 0
23/09/2016
5.96
 171,840 5.93 5.96 5.88 0 0 0
22/09/2016
5.93
 254,490 5.90 5.93 5.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |