CTCP Phân bón Dầu khí Cà Mau (dcm)

30.60
0.30
(0.99%)
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) 		-4.28 -12.86% 46,605,300 -5,840,758 0
28.90
34.65
30.30
2 tháng
(2026-05-29) 		-8.63 -22.93% 95,406,200 -16,447,822 0
28.90
37.63
30.30
3 tháng
(2026-04-29) 		-11.37 -28.16% 158,793,800 -17,142,142 0
28.90
42.54
30.30
6 tháng
(2026-01-29) 		-5.98 -17.10% 495,143,100 11,498,301 1,256.8
28.90
47.46
30.30
12 tháng
(2025-08-04) 		-5.37 -15.62% 915,240,100 6,158,701 1,101.1
28.90
47.46
30.30
24 tháng
(2024-08-07) 		-3.33 -10.29% 1,686,196,600 -5,593,480 677.3
22.50
47.46
30.30
36 tháng
(2023-08-14) 		3.07 11.83% 2,772,175,800 -26,409,981 -51.4
22.50
47.46
30.30
60 tháng
(2021-08-23) 		11.13 62.27% 5,246,217,700 23,836,567 1,653.6
16.63
47.46
30.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/10/2025
33.66
 2,349,700 34.51 34.56 33.66 73,900 768,400 -24.9
06/10/2025
34.37
 2,754,000 33.18 34.46 33.09 333,600 244,400 3.1
03/10/2025
33.00
 3,166,200 33.75 34.22 32.85 370,500 880,300 -18.0
02/10/2025
33.75
 3,050,100 34.70 34.93 33.70 215,900 756,100 -19.7
01/10/2025
34.60
 2,895,000 35.12 35.22 34.56 70,800 1,833,800 -64.7
30/09/2025
35.12
 2,373,900 35.69 36.12 34.56 281,900 341,500 -2.3
29/09/2025
35.64
 1,460,800 35.50 35.83 35.36 466,100 84,800 14.3
26/09/2025
35.45
 1,618,800 35.60 35.78 35.41 383,400 69,400 11.8
25/09/2025
35.64
 1,260,000 35.50 35.78 35.45 107,300 92,500 0.6
24/09/2025
35.45
 1,077,000 34.89 35.45 34.65 108,000 69,000 1.4
23/09/2025
34.89
 2,016,300 35.03 35.31 34.84 598,100 447,100 5.6
22/09/2025
34.60
 3,283,700 35.69 35.97 34.60 262,600 1,184,000 -33.7
19/09/2025
35.64
 2,299,400 36.21 36.54 35.64 338,100 1,415,700 -40.8
18/09/2025
36.12
 1,748,300 36.40 36.54 35.83 204,700 144,300 2.3
17/09/2025
36.35
 2,324,700 36.68 37.25 36.30 316,000 464,700 -5.7
16/09/2025
36.68
 3,631,500 37.72 37.77 36.59 234,500 307,500 -2.9
15/09/2025
37.53
 2,832,000 37.25 37.53 36.78 249,000 292,700 -1.7
12/09/2025
36.73
 2,696,400 36.82 37.20 36.30 373,200 355,600 0.7
11/09/2025
36.45
 2,865,500 35.78 36.45 35.17 426,600 442,400 -0.5
10/09/2025
35.78
 2,539,200 35.78 36.21 35.55 357,300 337,500 0.7
09/09/2025
35.45
 3,440,400 35.64 35.93 34.93 679,500 330,000 13.0
08/09/2025
35.64
 5,176,200 36.97 37.34 35.64 657,300 702,700 -1.9
05/09/2025
37.34
 6,314,700 37.34 38.67 37.34 632,200 859,500 -9.4
04/09/2025
37.25
 3,391,300 37.72 37.72 36.97 66,300 95,600 -1.2
03/09/2025
37.49
 3,327,900 37.25 37.86 36.87 430,800 344,700 3.3
29/08/2025
37.44
 5,331,900 37.06 38.15 36.68 373,900 705,100 -13.3
28/08/2025
36.92
 2,130,900 37.01 37.20 36.64 191,900 214,500 0
27/08/2025
36.59
 3,722,000 37.77 37.77 36.54 88,200 784,400 -27.3
26/08/2025
37.63
 3,247,900 35.55 37.63 35.55 833,300 320,800 19.8
25/08/2025
35.55
 4,603,100 36.68 37.30 35.45 981,700 368,300 23.6
22/08/2025
36.12
 10,833,700 37.34 38.01 35.60 1,729,400 797,000 35.4
21/08/2025
38.20
 4,496,900 38.34 39.33 37.86 610,300 896,700 -11.7
20/08/2025
38.29
 12,011,700 39.24 39.61 37.34 1,861,600 782,500 43.2
19/08/2025
39.71
 6,011,400 41.03 41.03 39.71 1,260,900 942,000 13.4
18/08/2025
40.98
 11,605,200 38.76 41.46 38.29 1,913,000 1,437,500 20.3
15/08/2025
38.76
 6,983,300 38.34 39.52 37.82 899,000 332,400 23.2
14/08/2025
38.24
 6,726,000 39.09 39.09 37.91 705,800 643,500 2.5
13/08/2025
38.76
 5,271,800 39.14 39.19 38.01 1,002,100 741,900 10.5
12/08/2025
39.05
 6,091,800 38.24 39.19 37.96 1,300,500 930,400 15.3
11/08/2025
38.34
 8,885,000 39.71 39.71 37.96 459,400 1,539,500 -44.0
08/08/2025
39.24
 10,717,400 37.82 39.80 37.72 3,282,600 288,900 123.7
07/08/2025
37.72
 11,117,100 37.25 37.82 36.49 2,164,300 798,200 53.6
06/08/2025
36.40
 15,490,000 34.41 36.40 34.32 2,906,000 283,100 98.9
05/08/2025
34.04
 10,087,600 34.70 35.22 33.42 813,400 707,800 3.6
04/08/2025
34.37
 7,673,700 34.04 35.41 33.94 740,200 715,200 1.3
01/08/2025
33.80
 5,482,800 34.13 34.13 33.14 14,200 891,900 -31.2
31/07/2025
33.89
 5,589,600 34.93 34.93 33.66 69,000 126,000 -2.1
30/07/2025
34.37
 6,943,200 34.51 35.08 34.08 367,700 270,400 3.5
29/07/2025
33.94
 14,461,700 34.27 35.83 33.75 1,978,000 700,500 47.0
28/07/2025
33.75
 4,852,200 34.04 34.04 33.61 111,400 198,200 -3.1
25/07/2025
33.66
 6,382,900 33.37 34.22 33.23 321,400 420,700 -3.6
24/07/2025
33.28
 6,394,000 33.75 33.75 32.90 321,800 1,056,800 -26.0
23/07/2025
33.75
 8,421,400 33.56 33.85 33.18 675,600 32,000 22.9
22/07/2025
33.28
 7,974,300 32.62 33.56 32.62 697,300 295,400 14.1
21/07/2025
32.57
 6,429,100 32.10 32.71 32.00 1,034,600 82,000 32.7
18/07/2025
31.96
 3,851,600 32.38 32.38 31.81 13,900 559,800 -18.5
17/07/2025
32.19
 5,548,400 32.62 32.66 31.96 19,000 644,100 -21.3
16/07/2025
32.43
 2,967,500 32.24 32.71 32.24 800 97,100 -3.3
15/07/2025
32.33
 6,364,100 32.29 32.90 32.14 818,800 149,600 22.9
14/07/2025
32.19
 3,218,400 32.00 32.24 31.67 517,000 132,400 13.1
11/07/2025
31.96
 5,492,700 32.38 32.48 31.72 112,100 4,000 0
10/07/2025
32.33
 2,661,100 32.66 32.71 32.24 15,600 188,200 0
09/07/2025
32.38
 7,789,000 32.10 32.48 32.00 478,500 133,000 0
08/07/2025
31.96
 3,993,500 31.91 32.24 31.81 100 407,000 -13.8
07/07/2025
31.91
 4,062,000 31.77 32.24 31.72 94,100 300,800 -7.0
04/07/2025
31.58
 3,473,600 31.91 31.91 31.58 0 124,200 -4.2
03/07/2025
31.72
 3,390,000 31.86 32.10 31.48 21,700 257,800 -7.9
02/07/2025
31.86
 3,033,300 31.67 32.05 31.58 211,400 18,400 6.5
01/07/2025
31.62
 2,975,800 31.91 32.19 31.58 300 145,500 -4.9
30/06/2025
31.86
 3,730,000 31.86 32.14 31.62 300,100 358,400 -2.0
27/06/2025: Cổ tức tiền mặt tỉ lệ: 20%
27/06/2025
31.81
 4,316,300 32.33 32.62 31.72 14,200 416,600 -13.6
26/06/2025
32.19
 3,225,200 32.24 32.42 31.97 26,500 176,200 -5.4
25/06/2025
32.06
 4,700,700 32.28 32.46 31.92 42,100 105,100 -2.3
24/06/2025
32.46
 5,708,300 32.50 32.50 32.19 157,400 159,900 -0.1
23/06/2025
32.86
 6,641,900 33.04 33.58 32.50 687,600 79,400 22.6
20/06/2025
32.50
 3,766,200 32.95 33.00 32.37 186,300 500,400 -11.5
19/06/2025
32.68
 5,315,400 32.77 33.04 32.33 59,600 512,700 -16.6
18/06/2025
32.50
 4,622,100 32.77 32.86 32.24 31,300 279,000 -9.1
17/06/2025
32.46
 9,985,800 31.79 32.46 31.25 551,900 448,900 3.8
16/06/2025
31.48
 5,311,700 30.94 31.92 30.94 658,000 148,800 17.8
13/06/2025
30.45
 4,955,000 30.18 31.16 30.09 225,100 522,400 -10.1
12/06/2025
30.54
 3,083,000 30.27 30.67 30.23 330,700 160,900 5.8
11/06/2025
30.09
 1,973,300 30.36 30.72 30.00 88,000 166,100 -2.7
10/06/2025
30.14
 2,464,700 29.78 30.63 29.78 103,900 266,300 -5.5
09/06/2025
29.83
 2,429,000 30.00 30.27 29.83 5,700 332,300 -11.0
06/06/2025
30.14
 4,350,000 31.12 31.12 30.14 18,800 911,300 -30.6
05/06/2025
30.94
 2,319,900 30.81 31.12 30.81 375,100 196,400 6.2
04/06/2025
30.90
 2,869,900 31.43 31.43 30.81 269,600 71,900 6.9
03/06/2025
31.30
 8,260,500 30.23 31.48 30.23 1,571,100 97,000 51.3
02/06/2025
30.14
 2,831,700 29.56 30.14 29.38 231,000 216,300 0.4
30/05/2025
29.56
 2,823,800 29.78 30.09 29.47 123,700 572,300 -14.9
29/05/2025
30.00
 2,084,200 30.32 30.45 30.00 104,100 74,600 1.0
28/05/2025
30.27
 3,025,000 30.67 30.94 30.23 94,900 157,600 -2.2
27/05/2025
30.67
 3,478,300 31.16 31.21 30.36 29,000 449,800 -14.5
26/05/2025
31.03
 3,402,300 30.81 31.16 30.05 81,400 115,600 -1.2
23/05/2025
30.76
 5,312,900 30.05 30.99 30.05 520,500 125,900 13.5
22/05/2025
30.00
 3,327,400 29.38 30.32 29.29 517,200 88,900 0
21/05/2025
29.42
 2,639,100 29.87 29.87 29.24 99,200 192,700 -3.1
20/05/2025
29.78
 1,149,300 29.87 29.91 29.60 25,300 82,100 -1.9
19/05/2025
29.69
 1,943,200 29.83 30.45 29.51 80,700 204,900 0

Chính sách bảo mật | Điều khoản sử dụng |