CTCP Phân bón Dầu khí Cà Mau (dcm)

38.20
0.35
(0.92%)
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
(2026-05-13) 		-5.65 -12.99% 53,650,100 -6,854,762 0
37.20
45
38.20
2 tháng
(2026-04-13) 		-9.15 -19.47% 123,493,100 -3,621,569 0
37.20
47
38.20
3 tháng
(2026-03-16) 		-6.70 -15.04% 234,356,000 10,395,981 607.2
37.20
49
38.20
6 tháng
(2025-12-15) 		5.75 17.91% 504,275,600 26,306,381 1,294.6
31.80
50.20
38.20
12 tháng
(2025-06-17) 		3.52 10.24% 1,021,462,900 19,511,881 1,082.6
31.80
50.20
38.20
24 tháng
(2024-06-24) 		4.08 12.09% 1,779,896,000 2,574,700 465.1
23.80
50.20
38.20
36 tháng
(2023-06-28) 		15.69 70.84% 2,850,676,500 -1,483,801 307.9
21.54
50.20
38.20
60 tháng
(2021-07-08) 		24.23 177.95% 5,337,809,300 37,209,847 1,648.2
12.34
50.20
38.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/03/2016
6.45
 100,130 6.40 6.45 6.40 20,000 0 0.3
08/03/2016
6.40
 40,460 6.40 6.45 6.40 7,500 0 0.1
07/03/2016
6.40
 622,790 6.45 6.56 6.40 124,000 0 1.6
04/03/2016
6.45
 799,250 6.40 6.56 6.35 88,000 0 1.1
03/03/2016
6.40
 123,860 6.40 6.45 6.35 24,800 0 0.3
02/03/2016
6.40
 269,780 6.40 6.40 6.40 54,000 156,720 -1.3
01/03/2016
6.40
 84,190 6.40 6.40 6.40 16,560 0 0.2
29/02/2016
6.40
 251,780 6.40 6.56 6.40 50,800 4,280 0.6
26/02/2016
6.40
 23,800 6.40 6.40 6.35 0 0 0
25/02/2016
6.40
 83,320 6.35 6.45 6.35 23,000 0 0.3
24/02/2016
6.35
 122,750 6.40 6.45 6.35 25,000 0 0.3
23/02/2016
6.40
 521,150 6.35 6.56 6.35 88,600 16,970 0.9
22/02/2016
6.35
 94,690 6.35 6.45 6.35 18,000 0 0.2
19/02/2016
6.35
 81,490 6.35 6.40 6.35 20,000 0 0.3
18/02/2016
6.35
 108,580 6.40 6.40 6.35 88,740 0 1.1
17/02/2016
6.40
 139,960 6.35 6.40 6.30 0 109,240 -1.4
16/02/2016
6.35
 24,110 6.40 6.40 6.35 0 0 0
15/02/2016
6.40
 129,960 6.40 6.40 6.25 0 0 0
05/02/2016
6.40
 73,860 6.45 6.45 6.40 19,000 0 0.2
04/02/2016
6.45
 13,110 6.45 6.45 6.45 0 0 0
03/02/2016
6.45
 522,650 6.40 6.56 6.40 0 0 0
02/02/2016
6.40
 234,260 6.40 6.50 6.35 163,760 0 2.1
01/02/2016
6.40
 45,820 6.40 6.50 6.35 0 0 0
29/01/2016
6.40
 605,590 6.30 6.56 6.30 0 0 0
28/01/2016
6.30
 65,330 6.35 6.40 6.30 0 0 0
27/01/2016
6.35
 27,440 6.35 6.35 6.30 0 0 0
26/01/2016
6.35
 546,440 6.30 6.56 6.25 0 0 0
25/01/2016
6.30
 55,660 6.25 6.30 6.30 0 0 0
22/01/2016
6.25
 299,990 6.25 6.30 6.20 40,000 0 0.5
21/01/2016
6.25
 59,120 6.30 6.35 6.25 35,210 0 0.4
20/01/2016
6.30
 192,310 6.30 6.35 6.30 136,100 0 1.7
19/01/2016
6.30
 283,580 6.30 6.56 6.25 0 0 0
18/01/2016
6.30
 1,029,320 6.25 6.30 6.15 103,310 0 1.3
15/01/2016
6.25
 118,360 6.30 6.35 6.25 0 0 0
14/01/2016
6.30
 210,850 6.25 6.30 6.20 0 0 0
13/01/2016
6.25
 69,510 6.25 6.30 6.25 0 0 0
12/01/2016
6.25
 51,670 6.25 6.30 6.25 0 0 0
11/01/2016
6.25
 25,260 6.20 6.30 6.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |