CTCP Phân bón Dầu khí Cà Mau (dcm)

42.70
2.35
(5.82%)
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
(2026-03-30) 		-8.65 -17.65% 92,452,400 5,330,043 239.4
40.35
49
42.70
2 tháng
(2026-03-02) 		-5.60 -12.19% 260,758,800 22,150,943 1,030.8
40.35
50.20
42.70
3 tháng
(2026-01-29) 		3.35 9.05% 342,423,000 28,034,743 1,256.8
36.60
50.20
42.70
6 tháng
(2025-10-31) 		5.35 15.29% 484,247,000 23,319,043 1,090.7
31.80
50.20
42.70
12 tháng
(2025-05-05) 		8.33 26.02% 1,039,241,500 22,122,442 1,087.8
31.12
50.20
42.70
24 tháng
(2024-05-09) 		9.69 31.62% 1,893,331,200 6,075,111 479.9
23.80
50.20
42.70
36 tháng
(2023-05-15) 		20.85 106.94% 2,896,391,400 -1,904,439 231.2
19.13
50.20
42.70
60 tháng
(2021-05-25) 		27.31 209.36% 5,404,170,400 34,045,709 1,537.5
12.30
50.20
42.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/08/2016
6.33
 38,020 6.33 6.39 6.33 0 0 0
29/07/2016
6.33
 49,120 6.39 6.39 6.33 0 0 0
28/07/2016
6.39
 41,720 6.39 6.39 6.28 0 0 0
27/07/2016
6.39
 82,750 6.39 6.39 6.28 0 0 0
26/07/2016
6.39
 30,370 6.39 6.39 6.33 0 0 0
25/07/2016
6.39
 40,150 6.33 6.44 6.33 0 0 0
22/07/2016
6.33
 105,270 6.39 6.39 6.28 0 0 0
21/07/2016
6.39
 58,750 6.39 6.44 6.33 0 0 0
20/07/2016
6.39
 75,940 6.44 6.44 6.39 0 0 0
19/07/2016
6.44
 192,390 6.44 6.50 6.39 0 20,000 -0.2
18/07/2016
6.44
 163,740 6.55 6.55 6.44 0 0 0
15/07/2016
6.55
 18,960 6.55 6.60 6.55 0 0 0
14/07/2016
6.55
 69,840 6.60 6.66 6.55 39,300 0 0.5
13/07/2016
6.60
 97,320 6.55 6.60 6.50 0 0 0
12/07/2016
6.55
 164,110 6.55 6.60 6.44 0 0 0
11/07/2016
6.55
 50,110 6.60 6.60 6.55 0 0 0
08/07/2016
6.60
 89,760 6.66 6.71 6.50 0 0 0
07/07/2016
6.66
 207,610 6.71 6.76 6.60 0 0 0
06/07/2016
6.71
 503,760 6.66 6.71 6.66 408,870 0 5.1
05/07/2016
6.66
 243,290 6.76 6.76 6.60 0 0 0
04/07/2016
6.76
 51,260 6.82 6.82 6.71 0 0 0
01/07/2016
6.82
 1,336,450 6.87 6.98 6.71 0 0 0
30/06/2016
6.87
 3,670,220 6.66 6.87 6.60 0 0 0
29/06/2016
6.66
 16,620 6.60 6.66 6.55 0 0 0
28/06/2016
6.60
 94,640 6.66 6.66 6.55 0 0 0
27/06/2016
6.66
 1,400,210 6.60 6.76 6.50 0 0 0
24/06/2016
6.60
 306,010 6.55 6.60 6.44 0 0 0
23/06/2016
6.55
 1,494,840 6.55 6.71 6.55 0 0 0
22/06/2016
6.55
 405,820 6.55 6.60 6.55 0 0 0
21/06/2016
6.55
 188,530 6.55 6.60 6.55 0 0 0
20/06/2016
6.55
 1,450,620 6.50 6.71 6.50 0 0 0
17/06/2016
6.50
 128,520 6.55 6.60 6.39 0 0 0
16/06/2016
6.55
 261,820 6.60 6.66 6.55 212,980 0 2.6
15/06/2016
6.60
 1,510,510 6.60 6.60 6.55 0 0 0
14/06/2016
6.60
 2,628,730 6.50 6.71 6.50 0 0 0
13/06/2016
6.50
 987,900 6.50 6.50 6.50 72,200 0 0.9
10/06/2016
6.50
 474,600 6.55 6.55 6.50 98,210 0 1.2
09/06/2016
6.55
 684,790 6.55 6.55 6.50 0 0 0
08/06/2016
6.55
 725,210 6.55 6.60 6.55 0 0 0
07/06/2016
6.55
 139,140 6.66 6.66 6.55 0 0 0
06/06/2016
6.66
 152,790 6.66 6.66 6.55 0 0 0
03/06/2016
6.66
 188,150 6.66 6.66 6.55 0 0 0
02/06/2016: Cổ tức tiền mặt tỉ lệ: 8%
02/06/2016
6.66
 200,100 6.66 6.76 6.50 0 0 0
01/06/2016
6.66
 159,430 6.71 6.71 6.61 0 0 0
31/05/2016
6.71
 1,317,160 6.76 6.76 6.61 1,000,000 0 13.3
30/05/2016
6.76
 1,377,760 6.61 6.76 6.56 798,610 30,530 10.2
27/05/2016
6.61
 426,510 6.56 6.61 6.50 307,070 0 4.0
26/05/2016
6.56
 1,322,140 6.45 6.56 6.45 894,320 30,000 11.2
25/05/2016
6.45
 127,310 6.50 6.50 6.45 0 0 0
24/05/2016
6.50
 146,070 6.50 6.56 6.45 0 0 0
23/05/2016
6.50
 118,500 6.45 6.50 6.45 0 0 0
20/05/2016
6.45
 440,040 6.45 6.56 6.40 0 0 0
19/05/2016
6.45
 320,370 6.40 6.45 6.40 0 214,870 -2.7
18/05/2016
6.40
 197,080 6.40 6.45 6.40 2,000 0 0.0
17/05/2016
6.40
 555,770 6.40 6.56 6.40 0 30,000 -0.4
16/05/2016
6.40
 196,520 6.40 6.40 6.40 0 0 0
13/05/2016
6.40
 485,000 6.35 6.56 6.40 0 0 0
12/05/2016
6.35
 79,720 6.35 6.40 6.35 0 0 0
11/05/2016
6.35
 94,800 6.40 6.45 6.35 0 0 0
10/05/2016
6.40
 972,500 6.35 6.56 6.35 0 30,000 -0.4
09/05/2016
6.35
 63,040 6.40 6.45 6.35 30 0 0.0
06/05/2016
6.40
 43,020 6.40 6.45 6.40 0 0 0
05/05/2016
6.40
 155,690 6.40 6.45 6.40 0 0 0
04/05/2016
6.40
 295,890 6.40 6.45 6.35 0 189,560 -2.4
29/04/2016
6.40
 39,800 6.45 6.45 6.40 0 0 0
28/04/2016
6.45
 49,120 6.45 6.50 6.40 0 0 0
27/04/2016
6.45
 27,960 6.45 6.50 6.45 3,800 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |