CTCP Phân bón Dầu khí Cà Mau (dcm)

47.90
-2.30
(-4.58%)
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
(2026-02-11) 		10.70 27.09% 123,897,300 8,184,000 382.3
38.90
50.20
47.90
2 tháng
(2026-01-12) 		14.90 42.21% 229,366,400 13,322,800 577.9
34.80
50.20
47.90
3 tháng
(2025-12-15) 		18.10 56.39% 258,873,300 14,463,200 616.5
31.80
50.20
47.90
6 tháng
(2025-09-15) 		10.50 26.45% 409,506,500 -2,053,200 26.2
31.80
50.20
47.90
12 tháng
(2025-03-18) 		18.09 56.32% 938,385,700 7,069,884 391.3
23.80
50.20
47.90
24 tháng
(2024-03-25) 		19.32 62.56% 1,809,997,000 -10,198,232 -244.0
23.80
50.20
47.90
36 tháng
(2023-03-29) 		30.25 151.66% 2,802,054,600 -22,932,842 -599.0
18.89
50.20
47.90
60 tháng
(2021-04-08) 		36.94 278.45% 5,316,111,200 19,339,466 859.7
11.45
50.20
47.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/05/2024
28.68
 1,991,900 28.95 28.95 28.33 113,200 89,400 0.8
02/05/2024
28.73
 3,002,900 27.61 28.73 27.61 340,600 84,600 8.2
26/04/2024
27.52
 1,924,400 27.03 27.88 27.03 43,300 290,600 -7.6
25/04/2024
27.47
 960,000 27.61 27.79 27.30 6,900 368,200 -11.1
24/04/2024
27.79
 1,925,000 27.34 27.79 27.12 315,200 321,300 -0.2
23/04/2024
26.98
 1,889,400 27.52 27.74 26.89 3,200 577,800 -17.4
22/04/2024
27.43
 1,585,300 27.79 27.79 27.30 31,700 345,600 -9.6
19/04/2024
27.34
 3,021,100 27.65 28.15 26.76 53,600 324,800 -8.3
17/04/2024
28.01
 1,694,400 28.64 28.68 27.88 500 31,700 -1.0
16/04/2024
28.37
 3,524,900 28.24 28.42 27.52 439,700 342,600 3.0
15/04/2024
28.06
 3,243,600 30.21 30.75 28.01 5,500 102,400 -3.3
12/04/2024
30.07
 1,616,200 30.03 30.12 29.81 1,800 184,100 -6.1
11/04/2024
29.94
 2,107,800 29.76 30.03 29.40 38,700 99,900 -2.0
10/04/2024
29.94
 1,465,800 30.39 30.39 29.94 58,900 266,100 -7.0
09/04/2024
30.25
 2,167,900 30.12 30.30 29.76 42,200 380,700 -11.3
08/04/2024
30.03
 3,250,100 30.84 30.93 30.03 33,800 741,000 -24.0
05/04/2024
30.75
 3,189,300 31.42 31.64 30.75 95,600 25,700 2.4
04/04/2024
31.73
 3,425,200 32.23 32.23 31.28 75,000 40,600 1.2
03/04/2024
31.82
 8,687,100 31.28 32.63 31.28 1,529,400 94,300 51.6
02/04/2024
31.15
 2,746,100 31.06 31.28 30.70 1,100 574,800 -19.8
01/04/2024
30.97
 4,246,600 31.51 31.55 30.93 26,500 148,200 -4.2
29/03/2024
31.51
 1,895,900 32.00 32.09 31.46 48,600 286,500 -8.4
28/03/2024
31.87
 4,660,800 31.69 32.00 31.37 154,700 188,900 -1.2
27/03/2024
31.51
 2,328,800 31.69 31.69 31.33 100 51,800 -1.8
26/03/2024
31.46
 2,643,600 31.19 31.69 30.93 4,400 25,200 -0.7
25/03/2024
30.88
 3,223,200 31.64 31.73 30.79 29,300 397,300 -12.8
22/03/2024
31.37
 3,882,900 31.51 31.55 30.93 246,500 61,100 6.5
21/03/2024
31.15
 3,592,200 31.02 31.37 30.88 13,100 498,100 -16.9
20/03/2024
30.79
 3,043,300 30.66 31.02 30.30 115,400 156,600 -1.4
19/03/2024
30.48
 3,452,300 30.84 30.88 30.34 114,100 727,200 -21.0
18/03/2024
30.57
 9,159,700 31.87 32.09 30.03 450,200 2,011,300 -53.8
15/03/2024
31.82
 4,699,600 32.00 32.27 31.69 42,200 325,000 -10.1
14/03/2024
32.05
 5,945,500 32.63 32.76 31.82 199,400 1,006,300 -29.1
13/03/2024
32.58
 8,408,700 31.82 32.90 31.37 2,321,500 1,166,700 42.0
12/03/2024
31.37
 5,741,000 31.78 32.05 31.19 152,000 1,135,900 -34.6
11/03/2024
31.69
 4,931,500 32.18 32.72 31.15 98,100 35,600 2.2

Chính sách bảo mật | Điều khoản sử dụng |