CTCP Phân bón Dầu khí Cà Mau (dcm)

47.90
-2.30
(-4.58%)
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
(2026-02-11) 		10.70 27.09% 123,897,300 8,184,000 382.3
38.90
50.20
47.90
2 tháng
(2026-01-12) 		14.90 42.21% 229,366,400 13,322,800 577.9
34.80
50.20
47.90
3 tháng
(2025-12-15) 		18.10 56.39% 258,873,300 14,463,200 616.5
31.80
50.20
47.90
6 tháng
(2025-09-15) 		10.50 26.45% 409,506,500 -2,053,200 26.2
31.80
50.20
47.90
12 tháng
(2025-03-18) 		18.09 56.32% 938,385,700 7,069,884 391.3
23.80
50.20
47.90
24 tháng
(2024-03-25) 		19.32 62.56% 1,809,997,000 -10,198,232 -244.0
23.80
50.20
47.90
36 tháng
(2023-03-29) 		30.25 151.66% 2,802,054,600 -22,932,842 -599.0
18.89
50.20
47.90
60 tháng
(2021-04-08) 		36.94 278.45% 5,316,111,200 19,339,466 859.7
11.45
50.20
47.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/09/2016
5.90
 115,180 5.88 5.90 5.80 0 75,240 -0.8
20/09/2016
5.88
 78,470 5.80 5.90 5.80 0 0 0
19/09/2016
5.80
 72,270 5.82 5.90 5.74 0 0 0
16/09/2016
5.82
 61,200 5.88 5.88 5.80 0 0 0
15/09/2016
5.88
 91,530 5.90 5.90 5.85 0 0 0
14/09/2016
5.90
 87,530 5.93 5.96 5.90 0 0 0
13/09/2016
5.93
 36,800 5.96 5.96 5.93 0 0 0
12/09/2016
5.96
 25,160 5.96 6.01 5.93 0 0 0
09/09/2016
5.96
 31,770 5.96 5.96 5.90 0 0 0
08/09/2016
5.96
 176,140 5.96 5.96 5.85 0 136,240 -1.5
07/09/2016
5.96
 114,590 5.96 6.01 5.90 0 0 0
06/09/2016
5.96
 79,900 6.01 6.01 5.96 0 0 0
05/09/2016
6.01
 107,090 6.07 6.07 6.01 0 0 0
01/09/2016
6.07
 8,850 6.01 6.07 6.01 0 0 0
31/08/2016
6.01
 48,970 6.07 6.07 6.01 0 0 0
30/08/2016
6.07
 5,260 6.07 6.07 6.01 0 0 0
29/08/2016
6.07
 100,580 6.07 6.07 6.07 0 500 -0.0
26/08/2016
6.07
 59,410 6.12 6.12 6.01 300 0 0.0
25/08/2016
6.12
 35,610 6.12 6.12 6.07 0 0 0
24/08/2016
6.12
 15,360 6.12 6.17 6.07 0 0 0
23/08/2016
6.12
 35,350 6.07 6.12 6.01 500 0 0.0
22/08/2016
6.07
 50,320 6.07 6.17 6.07 0 13,000 -0.1
19/08/2016
6.07
 175,730 6.17 6.28 6.07 0 30,000 -0.3
18/08/2016
6.17
 115,380 6.23 6.23 6.12 0 21,000 -0.2
17/08/2016
6.23
 161,720 6.28 6.28 6.17 0 25,000 -0.3
16/08/2016
6.28
 81,920 6.33 6.33 6.28 0 16,000 -0.2
15/08/2016
6.33
 832,000 6.33 6.60 6.33 100 0 0.0
12/08/2016
6.33
 13,220 6.33 6.33 6.28 0 0 0
11/08/2016
6.33
 41,110 6.33 6.33 6.33 0 0 0
10/08/2016
6.33
 153,690 6.39 6.39 6.28 0 0 0
09/08/2016
6.39
 10,110 6.33 6.39 6.33 0 0 0
08/08/2016
6.33
 208,630 6.44 6.44 6.33 0 0 0
05/08/2016
6.44
 132,250 6.33 6.44 6.33 0 0 0
04/08/2016
6.33
 28,980 6.33 6.39 6.33 0 0 0
03/08/2016
6.33
 101,140 6.33 6.33 6.33 0 0 0
02/08/2016
6.33
 184,430 6.33 6.33 6.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |