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)
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
26/04/2016
6.45
 615,710 6.45 6.56 6.45 84,200 0 1.1
25/04/2016
6.45
 95,620 6.45 6.45 6.40 19,800 0 0.3
22/04/2016
6.45
 21,170 6.45 6.45 6.40 4,100 0 0.1
21/04/2016
6.45
 53,110 6.40 6.45 6.40 10,100 0 0.1
20/04/2016
6.40
 196,600 6.40 6.45 6.40 42,000 0 0.5
19/04/2016
6.40
 211,880 6.50 6.50 6.40 42,500 175,290 -1.7
15/04/2016
6.50
 1,168,800 6.40 6.56 6.40 236,100 0 3.0
14/04/2016
6.40
 317,140 6.40 6.40 6.35 56,100 0 0.7
13/04/2016
6.40
 11,670 6.40 6.40 6.35 2,000 0 0.0
12/04/2016
6.40
 914,590 6.50 6.56 6.35 0 0 0
11/04/2016
6.50
 1,215,180 6.40 6.56 6.30 0 0 0
08/04/2016
6.40
 204,610 6.40 6.40 6.40 28,700 0 0.4
07/04/2016
6.40
 603,780 6.35 6.50 6.35 103,900 0 1.3
06/04/2016
6.35
 415,380 6.35 6.40 6.35 0 0 0
05/04/2016
6.35
 831,160 6.40 6.56 6.35 87,700 0 1.1
04/04/2016
6.40
 470,410 6.35 6.40 6.35 88,900 150,110 -0.8
01/04/2016
6.35
 19,860 6.40 6.50 6.35 0 0 0
31/03/2016
6.40
 1,102,540 6.45 6.56 6.35 0 0 0
30/03/2016
6.45
 74,450 6.40 6.45 6.40 14,500 0 0.2
29/03/2016
6.40
 25,600 6.45 6.45 6.40 0 0 0
28/03/2016
6.45
 722,740 6.45 6.56 6.40 149,000 3,000 1.9
25/03/2016
6.45
 261,490 6.40 6.45 6.40 45,000 0 0.6
24/03/2016
6.40
 52,590 6.45 6.50 6.40 0 0 0
23/03/2016
6.45
 63,630 6.40 6.45 6.40 10,000 8,000 0.0
22/03/2016
6.40
 587,370 6.40 6.56 6.40 110,750 0 1.4
21/03/2016
6.40
 47,530 6.40 6.45 6.40 8,900 0 0.1
18/03/2016
6.40
 303,010 6.35 6.56 6.40 0 0 0
17/03/2016
6.35
 281,940 6.40 6.40 6.35 53,000 142,590 -1.1
16/03/2016
6.40
 386,540 6.35 6.56 6.35 77,000 42,000 0.4
15/03/2016
6.35
 64,450 6.45 6.45 6.35 12,400 0 0.2
14/03/2016
6.45
 22,030 6.40 6.45 6.40 4,000 0 0.1
11/03/2016
6.40
 88,500 6.40 6.45 6.40 4,000 0 0.1
10/03/2016
6.40
 1,018,570 6.45 6.56 6.40 105,100 333,210 -2.9

Chính sách bảo mật | Điều khoản sử dụng |