CTCP Phân bón Dầu khí Cà Mau (dcm)

31
0.30
(0.98%)
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
(2026-06-29) 		-2.98 -8.95% 48,738,300 -5,151,358 0
28.90
34.65
30.70
2 tháng
(2026-06-01) 		-6.62 -17.93% 94,872,100 -15,605,622 0
28.90
37.06
30.70
3 tháng
(2026-05-04) 		-9.46 -23.78% 157,203,500 -17,608,942 0
28.90
42.54
30.70
6 tháng
(2026-01-30) 		-4.30 -12.43% 493,248,200 11,955,901 1,248.4
28.90
47.46
30.70
12 tháng
(2025-08-04) 		-4.07 -11.83% 917,373,100 6,848,101 1,101.1
28.90
47.46
30.70
24 tháng
(2024-08-08) 		-1.58 -4.95% 1,684,210,900 -4,835,580 679.7
22.50
47.46
30.70
36 tháng
(2023-08-14) 		4.37 16.85% 2,774,308,800 -25,720,581 -51.4
22.50
47.46
30.70
60 tháng
(2021-08-24) 		13.09 76.01% 5,240,574,500 24,359,767 1,649.5
16.63
47.46
30.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/10/2017
7.43
 1,502,150 7.40 7.45 7.35 720,260 0 9.8
02/10/2017
7.40
 1,141,230 7.45 7.48 7.37 0 0 0
29/09/2017
7.45
 727,090 7.54 7.56 7.45 0 0 0
28/09/2017
7.54
 1,612,340 7.45 7.56 7.45 0 0 0
27/09/2017
7.45
 739,000 7.45 7.51 7.43 0 0 0
26/09/2017
7.45
 1,263,060 7.45 7.51 7.43 300 0 0.0
25/09/2017
7.45
 1,075,790 7.56 7.56 7.45 0 0 0
22/09/2017
7.56
 1,604,230 7.51 7.62 7.48 374,700 0 5.2
21/09/2017
7.51
 902,940 7.56 7.59 7.51 113,500 0 1.6
20/09/2017
7.56
 1,281,320 7.59 7.65 7.51 119,950 0 1.7
19/09/2017
7.59
 4,332,950 7.43 7.70 7.37 677,490 0 9.3
18/09/2017
7.43
 1,197,450 7.45 7.48 7.37 19,000 50 0.3
15/09/2017
7.45
 710,330 7.45 7.51 7.43 71,470 1,000 1.0
14/09/2017
7.45
 2,539,480 7.35 7.56 7.37 0 0 0
13/09/2017
7.35
 776,640 7.35 7.37 7.32 0 0 0
12/09/2017
7.35
 931,460 7.35 7.37 7.32 74,670 0 1.0
11/09/2017
7.35
 1,036,920 7.37 7.40 7.32 890 0 0.0
08/09/2017
7.37
 1,531,040 7.45 7.48 7.37 441,000 0 6.0
07/09/2017
7.45
 1,150,660 7.43 7.51 7.40 199,670 0 2.7
06/09/2017
7.43
 944,440 7.40 7.45 7.37 120,000 0 1.6
05/09/2017
7.40
 1,441,440 7.35 7.48 7.32 131,240 0 1.8
01/09/2017
7.35
 1,006,150 7.40 7.45 7.35 600 0 0.0
31/08/2017
7.40
 1,583,810 7.37 7.45 7.32 1,000 0 0.0
30/08/2017
7.37
 1,762,530 7.40 7.45 7.37 0 0 0
29/08/2017
7.40
 1,379,230 7.48 7.48 7.40 50 0 0.0
28/08/2017
7.48
 1,681,000 7.37 7.51 7.35 0 9,080 -0.1
25/08/2017
7.37
 2,628,330 7.51 7.54 7.26 0 57,420 -0.8
24/08/2017
7.51
 1,122,730 7.48 7.54 7.43 0 600 -0.0
23/08/2017
7.48
 757,950 7.51 7.54 7.43 0 0 0
22/08/2017
7.51
 1,112,710 7.51 7.54 7.45 1,500 0 0.0
21/08/2017
7.51
 1,481,320 7.65 7.65 7.51 24,430 0 0.3
18/08/2017
7.65
 1,640,140 7.59 7.73 7.54 0 0 0
17/08/2017
7.59
 1,750,980 7.73 7.81 7.59 0 1,000 -0.0
16/08/2017
7.73
 3,131,880 7.54 7.81 7.67 12,420 1,000 0.2
15/08/2017
7.54
 1,251,020 7.65 7.73 7.54 0 0 0
14/08/2017
7.65
 2,043,820 7.51 7.67 7.51 9,680 0 0.1
11/08/2017
7.51
 1,251,010 7.48 7.56 7.45 0 0 0
10/08/2017
7.48
 2,131,280 7.45 7.65 7.43 0 0 0
09/08/2017
7.45
 4,740,270 7.67 7.70 7.43 12,000 40,000 -0.4
08/08/2017
7.67
 5,192,540 7.92 7.97 7.67 450,600 0 6.5
07/08/2017
7.92
 5,921,420 7.86 8.19 7.92 3,500 8,000 -0.1
04/08/2017
7.86
 3,706,640 7.70 7.97 7.70 50,000 540 0.7
03/08/2017
7.70
 2,726,660 7.67 7.81 7.67 234,100 0 3.3
02/08/2017
7.67
 2,761,880 7.65 7.73 7.51 0 0 0
01/08/2017
7.65
 3,425,430 7.43 7.70 7.45 200 10,000 -0.1
31/07/2017
7.43
 2,382,780 7.45 7.54 7.43 0 1,000 -0.0
28/07/2017
7.45
 2,579,990 7.48 7.54 7.40 0 10 -0.0
27/07/2017
7.48
 1,286,940 7.56 7.59 7.45 0 600 -0.0
26/07/2017
7.56
 2,392,960 7.43 7.56 7.43 40,000 0 0.6
25/07/2017
7.43
 973,380 7.32 7.43 7.24 8,000 1,000 0.1
24/07/2017
7.32
 1,992,100 7.29 7.45 7.18 500,000 7,000 6.6
21/07/2017
7.29
 1,425,200 7.37 7.45 7.26 0 0 0
20/07/2017
7.37
 1,780,140 7.43 7.43 7.29 50,100 0 0.7
19/07/2017
7.43
 2,043,510 7.35 7.51 7.37 559,940 0 7.6
18/07/2017
7.35
 2,603,910 7.45 7.48 7.26 0 0 0
17/07/2017
7.45
 4,276,920 7.75 7.75 7.43 200 0 0.0
14/07/2017
7.75
 3,683,440 7.78 7.89 7.67 504,030 0 7.2
13/07/2017
7.78
 1,991,470 7.84 7.89 7.78 1,240 0 0.0
12/07/2017
7.84
 3,988,760 7.84 8.08 7.70 101,090 500 1.4
11/07/2017
7.84
 5,536,790 7.54 7.86 7.48 632,870 10,000 8.7
10/07/2017
7.54
 5,419,890 7.89 7.89 7.51 1,200 42,290 -0.6
07/07/2017
7.89
 7,386,680 8.19 8.27 7.78 7,200 200 0.1
06/07/2017
8.19
 7,191,880 7.75 8.19 7.75 47,900 0 0.7
05/07/2017
7.75
 2,475,440 7.78 7.78 7.70 0 0 0
04/07/2017
7.78
 3,690,720 7.84 7.84 7.70 0 0 0
03/07/2017
7.84
 3,373,470 7.78 7.92 7.78 0 7,900 -0.1
30/06/2017
7.78
 4,325,660 7.59 7.81 7.65 0 1,000 -0.0
29/06/2017
7.59
 4,054,540 7.45 7.67 7.48 0 0 0
28/06/2017
7.45
 2,223,010 7.43 7.54 7.40 1,500 0 0.0
27/06/2017
7.43
 3,046,880 7.54 7.59 7.43 0 0 0
26/06/2017
7.54
 3,823,670 7.54 7.70 7.54 0 0 0
23/06/2017
7.54
 4,517,130 7.37 7.59 7.45 0 0 0
22/06/2017
7.37
 4,169,780 7.15 7.37 7.18 6,010 10,000 -0.1
21/06/2017
7.15
 2,237,840 7.32 7.32 7.15 90 0 0.0
20/06/2017
7.32
 2,901,780 7.10 7.37 7.10 0 100,000 -1.3
19/06/2017
7.10
 3,734,370 7.21 7.26 7.10 200 0 0.0
16/06/2017
7.21
 2,539,780 7.35 7.37 7.21 70 0 0.0
15/06/2017: Cổ tức tiền mặt tỉ lệ: 5%
15/06/2017
7.35
 3,094,370 7.32 7.48 7.24 80,000 0 1.1
14/06/2017
7.32
 2,301,060 7.37 7.40 7.27 5,500 0 0.1
13/06/2017
7.37
 2,636,810 7.13 7.37 7.08 25,500 0 0.3
12/06/2017
7.13
 2,380,580 7.21 7.27 7.11 56,950 0 0.8
09/06/2017
7.21
 1,865,720 7.27 7.32 7.21 0 0 0
08/06/2017
7.27
 2,861,160 7.34 7.42 7.24 2,400 0 0.0
07/06/2017
7.34
 3,549,250 7.27 7.53 7.24 10,000 16,070 -0.1
06/06/2017
7.27
 2,768,270 7.32 7.37 7.27 1,000 0 0.0
05/06/2017
7.32
 5,100,360 7.05 7.45 7.08 1,000 500 0.0
02/06/2017
7.05
 2,519,210 6.92 7.08 6.84 10,010 220,000 -2.8
01/06/2017
6.92
 4,703,330 6.79 7.11 6.84 130 220,000 -2.9
31/05/2017
6.79
 4,300,880 6.63 6.95 6.58 6,000 150,000 -1.9
30/05/2017
6.63
 3,376,970 6.90 6.95 6.63 0 130,000 -1.7
29/05/2017
6.90
 2,777,640 6.84 7.03 6.87 100,000 245,980 -1.9
26/05/2017
6.84
 4,154,720 6.98 7.08 6.79 3,100 202,110 -2.6
25/05/2017
6.98
 5,296,690 6.77 7.00 6.77 17,260 623,310 -7.9
24/05/2017
6.77
 6,042,110 6.84 6.92 6.58 10,000 638,170 -7.9
23/05/2017
6.84
 4,335,370 6.95 7.16 6.79 0 996,570 -13.1
22/05/2017
6.95
 4,667,610 7.00 7.13 6.77 0 250,000 -3.3
19/05/2017
7.00
 5,694,260 7.27 7.34 6.98 0 419,580 -5.7
18/05/2017
7.27
 3,677,480 7.74 7.74 7.27 0 170,000 -2.3
17/05/2017
7.74
 7,924,160 7.79 8.08 7.74 2,000 300,000 -4.5
16/05/2017
7.79
 7,711,430 7.48 7.98 7.27 669,790 630,000 0.2

Chính sách bảo mật | Điều khoản sử dụng |