CTCP Phân bón Dầu khí Cà Mau (dcm)

31.35
0.65
(2.12%)
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)
25/07/2016
6.04
 40,150 5.99 6.09 5.99 0 0 0
22/07/2016
5.99
 105,270 6.04 6.04 5.94 0 0 0
21/07/2016
6.04
 58,750 6.04 6.09 5.99 0 0 0
20/07/2016
6.04
 75,940 6.09 6.09 6.04 0 0 0
19/07/2016
6.09
 192,390 6.09 6.14 6.04 0 20,000 -0.2
18/07/2016
6.09
 163,740 6.19 6.19 6.09 0 0 0
15/07/2016
6.19
 18,960 6.19 6.24 6.19 0 0 0
14/07/2016
6.19
 69,840 6.24 6.29 6.19 39,300 0 0.5
13/07/2016
6.24
 97,320 6.19 6.24 6.14 0 0 0
12/07/2016
6.19
 164,110 6.19 6.24 6.09 0 0 0
11/07/2016
6.19
 50,110 6.24 6.24 6.19 0 0 0
08/07/2016
6.24
 89,760 6.29 6.34 6.14 0 0 0
07/07/2016
6.29
 207,610 6.34 6.39 6.24 0 0 0
06/07/2016
6.34
 503,760 6.29 6.34 6.29 408,870 0 5.1
05/07/2016
6.29
 243,290 6.39 6.39 6.24 0 0 0
04/07/2016
6.39
 51,260 6.45 6.45 6.34 0 0 0
01/07/2016
6.45
 1,336,450 6.50 6.60 6.34 0 0 0
30/06/2016
6.50
 3,670,220 6.29 6.50 6.24 0 0 0
29/06/2016
6.29
 16,620 6.24 6.29 6.19 0 0 0
28/06/2016
6.24
 94,640 6.29 6.29 6.19 0 0 0
27/06/2016
6.29
 1,400,210 6.24 6.39 6.14 0 0 0
24/06/2016
6.24
 306,010 6.19 6.24 6.09 0 0 0
23/06/2016
6.19
 1,494,840 6.19 6.34 6.19 0 0 0
22/06/2016
6.19
 405,820 6.19 6.24 6.19 0 0 0
21/06/2016
6.19
 188,530 6.19 6.24 6.19 0 0 0
20/06/2016
6.19
 1,450,620 6.14 6.34 6.14 0 0 0
17/06/2016
6.14
 128,520 6.19 6.24 6.04 0 0 0
16/06/2016
6.19
 261,820 6.24 6.29 6.19 212,980 0 2.6
15/06/2016
6.24
 1,510,510 6.24 6.24 6.19 0 0 0
14/06/2016
6.24
 2,628,730 6.14 6.34 6.14 0 0 0
13/06/2016
6.14
 987,900 6.14 6.14 6.14 72,200 0 0.9
10/06/2016
6.14
 474,600 6.19 6.19 6.14 98,210 0 1.2
09/06/2016
6.19
 684,790 6.19 6.19 6.14 0 0 0
08/06/2016
6.19
 725,210 6.19 6.24 6.19 0 0 0
07/06/2016
6.19
 139,140 6.29 6.29 6.19 0 0 0
06/06/2016
6.29
 152,790 6.29 6.29 6.19 0 0 0
03/06/2016
6.29
 188,150 6.29 6.29 6.19 0 0 0
02/06/2016: Cổ tức tiền mặt tỉ lệ: 8%
02/06/2016
6.29
 200,100 6.29 6.39 6.14 0 0 0
01/06/2016
6.29
 159,430 6.34 6.34 6.25 0 0 0
31/05/2016
6.34
 1,317,160 6.39 6.39 6.25 1,000,000 0 13.3
30/05/2016
6.39
 1,377,760 6.25 6.39 6.20 798,610 30,530 10.2
27/05/2016
6.25
 426,510 6.20 6.25 6.15 307,070 0 4.0
26/05/2016
6.20
 1,322,140 6.10 6.20 6.10 894,320 30,000 11.2
25/05/2016
6.10
 127,310 6.15 6.15 6.10 0 0 0
24/05/2016
6.15
 146,070 6.15 6.20 6.10 0 0 0
23/05/2016
6.15
 118,500 6.10 6.15 6.10 0 0 0
20/05/2016
6.10
 440,040 6.10 6.20 6.05 0 0 0
19/05/2016
6.10
 320,370 6.05 6.10 6.05 0 214,870 -2.7
18/05/2016
6.05
 197,080 6.05 6.10 6.05 2,000 0 0.0
17/05/2016
6.05
 555,770 6.05 6.20 6.05 0 30,000 -0.4
16/05/2016
6.05
 196,520 6.05 6.05 6.05 0 0 0
13/05/2016
6.05
 485,000 6.01 6.20 6.05 0 0 0
12/05/2016
6.01
 79,720 6.01 6.05 6.01 0 0 0
11/05/2016
6.01
 94,800 6.05 6.10 6.01 0 0 0
10/05/2016
6.05
 972,500 6.01 6.20 6.01 0 30,000 -0.4
09/05/2016
6.01
 63,040 6.05 6.10 6.01 30 0 0.0
06/05/2016
6.05
 43,020 6.05 6.10 6.05 0 0 0
05/05/2016
6.05
 155,690 6.05 6.10 6.05 0 0 0
04/05/2016
6.05
 295,890 6.05 6.10 6.01 0 189,560 -2.4
29/04/2016
6.05
 39,800 6.10 6.10 6.05 0 0 0
28/04/2016
6.10
 49,120 6.10 6.15 6.05 0 0 0
27/04/2016
6.10
 27,960 6.10 6.15 6.10 3,800 0 0.0
26/04/2016
6.10
 615,710 6.10 6.20 6.10 84,200 0 1.1
25/04/2016
6.10
 95,620 6.10 6.10 6.05 19,800 0 0.3
22/04/2016
6.10
 21,170 6.10 6.10 6.05 4,100 0 0.1
21/04/2016
6.10
 53,110 6.05 6.10 6.05 10,100 0 0.1
20/04/2016
6.05
 196,600 6.05 6.10 6.05 42,000 0 0.5
19/04/2016
6.05
 211,880 6.15 6.15 6.05 42,500 175,290 -1.7
15/04/2016
6.15
 1,168,800 6.05 6.20 6.05 236,100 0 3.0
14/04/2016
6.05
 317,140 6.05 6.05 6.01 56,100 0 0.7
13/04/2016
6.05
 11,670 6.05 6.05 6.01 2,000 0 0.0
12/04/2016
6.05
 914,590 6.15 6.20 6.01 0 0 0
11/04/2016
6.15
 1,215,180 6.05 6.20 5.96 0 0 0
08/04/2016
6.05
 204,610 6.05 6.05 6.05 28,700 0 0.4
07/04/2016
6.05
 603,780 6.01 6.15 6.01 103,900 0 1.3
06/04/2016
6.01
 415,380 6.01 6.05 6.01 0 0 0
05/04/2016
6.01
 831,160 6.05 6.20 6.01 87,700 0 1.1
04/04/2016
6.05
 470,410 6.01 6.05 6.01 88,900 150,110 -0.8
01/04/2016
6.01
 19,860 6.05 6.15 6.01 0 0 0
31/03/2016
6.05
 1,102,540 6.10 6.20 6.01 0 0 0
30/03/2016
6.10
 74,450 6.05 6.10 6.05 14,500 0 0.2
29/03/2016
6.05
 25,600 6.10 6.10 6.05 0 0 0
28/03/2016
6.10
 722,740 6.10 6.20 6.05 149,000 3,000 1.9
25/03/2016
6.10
 261,490 6.05 6.10 6.05 45,000 0 0.6
24/03/2016
6.05
 52,590 6.10 6.15 6.05 0 0 0
23/03/2016
6.10
 63,630 6.05 6.10 6.05 10,000 8,000 0.0
22/03/2016
6.05
 587,370 6.05 6.20 6.05 110,750 0 1.4
21/03/2016
6.05
 47,530 6.05 6.10 6.05 8,900 0 0.1
18/03/2016
6.05
 303,010 6.01 6.20 6.05 0 0 0
17/03/2016
6.01
 281,940 6.05 6.05 6.01 53,000 142,590 -1.1
16/03/2016
6.05
 386,540 6.01 6.20 6.01 77,000 42,000 0.4
15/03/2016
6.01
 64,450 6.10 6.10 6.01 12,400 0 0.2
14/03/2016
6.10
 22,030 6.05 6.10 6.05 4,000 0 0.1
11/03/2016
6.05
 88,500 6.05 6.10 6.05 4,000 0 0.1
10/03/2016
6.05
 1,018,570 6.10 6.20 6.05 105,100 333,210 -2.9
09/03/2016
6.10
 100,130 6.05 6.10 6.05 20,000 0 0.3
08/03/2016
6.05
 40,460 6.05 6.10 6.05 7,500 0 0.1
07/03/2016
6.05
 622,790 6.10 6.20 6.05 124,000 0 1.6
04/03/2016
6.10
 799,250 6.05 6.20 6.01 88,000 0 1.1
03/03/2016
6.05
 123,860 6.05 6.10 6.01 24,800 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |