CTCP Phân bón Dầu khí Cà Mau (dcm)

34.20
-0.05
(-0.15%)
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
(2025-11-04) 		-1.10 -3.14% 43,487,900 -5,295,600 -184.7
33.55
35.95
34.25
2 tháng
(2025-10-06) 		-2.45 -6.74% 108,321,000 -12,056,600 -427.2
32
36.70
34.25
3 tháng
(2025-09-05) 		-5.60 -14.18% 166,391,100 -16,134,700 -578.3
32
39.70
34.25
6 tháng
(2025-06-09) 		2.35 7.46% 530,129,500 -6,696,600 -208.1
31.55
43.35
34.25
12 tháng
(2024-12-09) 		-1.38 -3.91% 807,373,800 -12,353,781 -403.2
23.80
43.35
34.25
24 tháng
(2023-12-15) 		5.66 20.06% 1,797,392,500 -35,733,382 -1,229.3
23.80
43.35
34.25
36 tháng
(2022-12-20) 		10.44 44.48% 2,693,417,200 -42,400,153 -1,384.5
18.89
43.35
34.25
60 tháng
(2020-12-30) 		23.55 227.67% 5,309,526,220 7,824,066 304.8
8.72
43.35
34.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/09/2024
36.13
 2,058,400 35.99 36.32 35.94 5,400 9,200 -0.1
23/09/2024
35.99
 4,707,300 35.89 36.46 35.80 48,400 33,000 0.6
20/09/2024
35.80
 4,433,400 35.80 36.36 35.66 327,700 72,200 9.7
19/09/2024
35.61
 3,948,100 35.89 35.89 35.23 70,400 620,400 -20.6
18/09/2024
35.70
 3,910,400 35.84 35.89 35.51 137,100 162,100 -1.0
17/09/2024
35.84
 4,043,700 35.61 35.84 34.99 293,100 781,400 -18.2
16/09/2024
35.42
 5,818,300 36.36 36.60 35.37 116,800 554,500 -16.7
13/09/2024
36.03
 2,800,100 35.75 36.27 35.51 28,100 70,900 -1.6
12/09/2024
35.70
 9,390,800 35.42 36.51 35.33 738,600 192,500 20.8
11/09/2024
35.23
 1,950,000 34.95 35.33 34.62 116,200 15,400 3.8
10/09/2024
34.95
 4,113,000 35.33 35.70 34.95 51,500 166,300 -4.3
09/09/2024
35.09
 1,554,800 34.99 35.23 34.85 0 0 0
06/09/2024
35.28
 3,776,000 34.47 35.33 34.33 287,300 56,300 8.6
05/09/2024
34.47
 2,989,900 35.18 35.33 34.38 11,300 30,300 -0.7
04/09/2024
34.99
 2,463,900 34.81 35.28 34.71 38,400 48,300 -0.4
30/08/2024
35.33
 3,563,000 35.42 35.84 35.04 30,000 15,100 0.6
29/08/2024
35.33
 2,807,500 35.04 35.51 34.99 8,900 12,000 -0.1
28/08/2024
34.99
 2,673,700 35.14 35.33 34.85 376,700 24,900 13.0
27/08/2024
35.09
 2,382,200 34.95 35.09 34.66 2,000 43,000 -1.5
26/08/2024
34.76
 4,220,900 35.66 35.70 34.76 2,000 139,500 -5.1
23/08/2024
35.42
 2,969,200 35.23 35.84 35.18 13,600 122,200 -4.1
22/08/2024
35.23
 3,039,600 35.51 35.61 35.14 13,000 90,500 -2.9
21/08/2024
35.42
 6,185,400 35.89 36.60 35.42 94,900 121,400 -1.0
20/08/2024
35.75
 4,748,900 35.66 36.08 35.37 3,300 34,600 -1.2
19/08/2024
35.66
 5,637,000 35.42 35.84 35.09 40,600 193,100 -5.8
16/08/2024
35.23
 6,194,200 33.91 35.47 33.91 168,600 75,600 3.4
15/08/2024
33.81
 3,494,100 34.47 34.47 33.67 94,500 148,700 -2.0
14/08/2024
34.47
 5,039,900 34.57 35.56 34.43 177,100 65,900 4.1
13/08/2024
34.43
 2,752,300 34.71 35.04 34.14 44,200 76,400 -1.2
12/08/2024
34.71
 3,233,600 34.47 35.14 34.29 118,700 43,200 2.8
09/08/2024
34.29
 3,404,400 34.38 34.62 33.96 48,000 14,300 1.2
08/08/2024
33.72
 2,845,700 33.53 34.38 33.34 15,400 166,300 -5.4
07/08/2024
34.19
 4,118,700 33.53 34.43 33.15 30,000 98,500 -2.4
06/08/2024
33.53
 3,177,100 33.20 33.62 32.63 44,900 196,300 -5.3
05/08/2024
32.59
 5,446,100 34.00 34.38 32.44 32,300 531,500 -17.7
02/08/2024
34.81
 4,117,300 33.53 34.81 32.87 99,300 82,200 0.5
01/08/2024
33.67
 6,053,400 35.33 35.33 33.44 335,800 38,300 10.7
31/07/2024
35.04
 3,667,800 35.61 35.89 35.04 2,900 161,500 -6.0
30/07/2024
35.61
 3,320,800 35.99 35.99 35.04 110,300 1,150,900 -38.5
29/07/2024
35.84
 7,820,700 34.62 35.99 34.43 110,300 1,150,900 -38.5
26/07/2024
34.29
 2,917,300 34.00 34.43 33.67 48,200 232,400 -6.7
25/07/2024
33.77
 2,143,700 33.62 34.05 33.44 170,300 135,300 1.2
24/07/2024
33.77
 3,731,300 32.73 34.24 32.21 741,600 120,800 21.7
23/07/2024
33.11
 4,528,800 34.10 34.43 33.06 443,900 203,900 8.5
22/07/2024
34.00
 6,051,400 34.95 35.23 33.58 740,800 304,100 15.5
19/07/2024
35.23
 3,145,900 35.89 35.89 35.04 8,400 495,600 -18.3
18/07/2024
35.99
 5,161,600 35.23 36.08 34.85 619,400 206,600 15.4
17/07/2024
34.95
 10,986,000 37.26 37.26 34.38 536,800 826,600 -11.5
16/07/2024
36.93
 3,358,100 37.26 37.64 36.84 41,300 565,000 -20.6
15/07/2024
37.21
 4,204,100 37.69 38.02 36.65 6,400 714,600 -28.0
12/07/2024
37.59
 5,684,500 37.03 37.64 36.74 534,400 879,100 -13.6
11/07/2024
37.03
 9,764,400 38.73 38.73 37.03 51,700 1,916,600 -74.3
10/07/2024
38.44
 7,619,200 38.16 39.01 37.88 550,700 342,600 8.4
09/07/2024
38.16
 5,803,600 38.54 39.48 38.06 1,200 258,600 -10.6
08/07/2024
37.88
 17,247,700 35.94 37.88 35.94 2,987,100 890,100 82.0
05/07/2024
35.42
 4,539,700 35.51 36.18 35.09 168,400 526,200 -13.5
04/07/2024
35.18
 4,420,600 35.51 35.94 34.85 32,100 789,700 -28.4
03/07/2024
35.42
 7,875,200 35.33 36.46 34.95 179,000 675,700 -18.8
02/07/2024
34.99
 4,762,000 35.14 35.66 34.85 93,200 304,100 -7.9
01/07/2024
34.57
 1,835,400 34.10 34.62 33.81 63,900 47,100 0.6
28/06/2024
34.00
 3,711,100 35.14 35.33 33.86 44,400 255,300 -7.8
27/06/2024
35.33
 5,446,000 34.95 35.80 34.81 613,600 341,900 10.1
26/06/2024
34.76
 2,775,600 34.24 34.76 33.81 102,800 68,200 1.3
25/06/2024
34.24
 2,855,300 33.96 34.29 33.53 349,400 145,300 7.4
24/06/2024: Cổ tức tiền mặt tỉ lệ: 20%
24/06/2024
33.77
 7,069,000 34.95 35.37 33.44 231,400 1,045,300 -29.4
21/06/2024
35.18
 5,453,600 35.32 35.90 35.05 175,100 278,900 -4.1
20/06/2024
35.23
 3,625,600 35.68 35.68 34.74 193,500 72,600 4.7
19/06/2024
35.23
 9,192,900 34.69 36.44 34.65 727,800 221,300 20.2
18/06/2024
34.47
 2,921,700 34.06 34.69 34.06 36,700 50,100 -0.5
17/06/2024
33.88
 4,578,500 33.66 34.24 33.66 168,800 72,700 3.6
14/06/2024
33.61
 9,203,900 35.00 35.23 33.61 127,600 703,100 -22.3
13/06/2024
34.96
 4,388,500 35.45 35.72 34.91 9,100 242,600 -9.2
12/06/2024
35.36
 4,158,900 35.45 35.72 34.69 151,600 877,700 -28.4
11/06/2024
35.18
 6,790,100 35.05 35.86 34.91 494,600 164,700 12.9
10/06/2024
34.74
 3,595,200 35.41 35.41 34.60 84,849 678,500 -23.1
07/06/2024
35.05
 9,058,900 34.78 35.63 34.47 1,267,200 150,900 43.5
06/06/2024
34.38
 4,200,100 34.06 34.74 33.88 118,000 588,300 -18.1
05/06/2024
34.06
 6,105,600 34.78 34.87 33.84 218,600 595,900 -14.6
04/06/2024
34.60
 4,295,300 34.87 35.09 34.38 19,600 553,700 -20.6
03/06/2024
34.87
 10,790,200 33.93 35.90 33.66 864,100 496,800 14.4
31/05/2024
33.66
 3,245,600 33.70 34.02 33.39 304,100 129,100 6.6
30/05/2024
33.79
 10,134,000 33.44 33.84 32.72 796,100 1,004,700 -7.6
29/05/2024
34.06
 9,376,300 34.69 35.27 33.75 274,900 902,400 -24.4
28/05/2024
34.51
 3,537,100 34.47 34.69 34.24 14,400 203,700 -7.3
27/05/2024
34.42
 4,721,400 34.24 34.96 33.53 516,800 399,600 4.2
24/05/2024
33.88
 9,127,000 34.56 34.87 32.76 502,800 677,100 -6.8
23/05/2024
35.05
 5,073,900 34.74 35.68 34.33 38,000 640,400 -23.4
22/05/2024
34.74
 4,071,800 34.96 35.18 34.11 100 651,000 -25.1
21/05/2024
34.78
 10,015,300 33.03 34.91 32.72 1,360,700 273,800 40.9
20/05/2024
33.03
 4,192,100 34.06 34.06 33.03 94,600 211,300 -4.4
17/05/2024
33.44
 4,962,000 33.12 33.75 32.76 121,600 78,200 1.6
16/05/2024
33.26
 8,558,500 32.72 33.30 32.36 664,500 67,300 22.0
15/05/2024
32.45
 10,753,600 31.02 32.54 30.70 1,792,700 116,500 59.6
14/05/2024
30.84
 2,194,500 30.97 30.97 30.39 70,400 41,000 1.0
13/05/2024
30.75
 2,271,700 31.19 31.19 30.39 3,800 330,600 -11.2
10/05/2024
30.97
 3,784,000 30.66 31.19 30.03 655,600 80,400 19.8
09/05/2024
30.66
 4,236,200 31.06 31.28 30.43 443,600 118,700 11.2
08/05/2024
30.61
 6,823,700 29.58 31.02 29.18 1,140,200 66,000 36.5
07/05/2024
29.85
 4,871,800 29.49 30.30 29.40 730,500 480,700 8.3
06/05/2024
29.40
 2,776,500 28.77 29.40 28.68 40,900 42,300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |