CTCP Phân bón Dầu khí Cà Mau (dcm)

33.05
0.25
(0.76%)
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
(2026-08-19) 		2.30 7.54% 74,990,100 1,430,900 109.0
30.50
39.90
33.05
2 tháng
(2026-07-20) 		2.55 8.43% 121,595,000 -3,903,200 -57.6
28.90
39.90
33.05
3 tháng
(2026-06-22) 		-2.09 -5.98% 165,954,100 -11,555,600 -323.2
28.90
39.90
33.05
6 tháng
(2026-03-23) 		-9.08 -21.69% 391,267,800 -12,985,900 -327.9
28.90
46.33
33.05
12 tháng
(2025-09-23) 		-2.09 -5.98% 849,839,900 -643,600 285.6
28.90
47.46
33.05
24 tháng
(2024-09-30) 		-1.58 -4.59% 1,705,750,700 2,345,100 248.7
22.50
47.46
33.05
36 tháng
(2023-10-04) 		3.14 10.58% 2,819,900,900 -6,622,010 -91.0
22.50
47.46
33.05
60 tháng
(2021-10-14) 		9.38 40.08% 5,289,594,000 34,508,347 1,372.5
17.85
47.46
33.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/03/2016
6.05
 269,780 6.05 6.05 6.05 54,000 156,720 -1.3
01/03/2016
6.05
 84,190 6.05 6.05 6.05 16,560 0 0.2
29/02/2016
6.05
 251,780 6.05 6.20 6.05 50,800 4,280 0.6
26/02/2016
6.05
 23,800 6.05 6.05 6.01 0 0 0
25/02/2016
6.05
 83,320 6.01 6.10 6.01 23,000 0 0.3
24/02/2016
6.01
 122,750 6.05 6.10 6.01 25,000 0 0.3
23/02/2016
6.05
 521,150 6.01 6.20 6.01 88,600 16,970 0.9
22/02/2016
6.01
 94,690 6.01 6.10 6.01 18,000 0 0.2
19/02/2016
6.01
 81,490 6.01 6.05 6.01 20,000 0 0.3
18/02/2016
6.01
 108,580 6.05 6.05 6.01 88,740 0 1.1
17/02/2016
6.05
 139,960 6.01 6.05 5.96 0 109,240 -1.4
16/02/2016
6.01
 24,110 6.05 6.05 6.01 0 0 0
15/02/2016
6.05
 129,960 6.05 6.05 5.91 0 0 0
05/02/2016
6.05
 73,860 6.10 6.10 6.05 19,000 0 0.2
04/02/2016
6.10
 13,110 6.10 6.10 6.10 0 0 0
03/02/2016
6.10
 522,650 6.05 6.20 6.05 0 0 0
02/02/2016
6.05
 234,260 6.05 6.15 6.01 163,760 0 2.1
01/02/2016
6.05
 45,820 6.05 6.15 6.01 0 0 0
29/01/2016
6.05
 605,590 5.96 6.20 5.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |