CTCP Phân bón Dầu khí Cà Mau (dcm)

32.50
0
(0%)
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
(2026-08-12) 		1.15 3.67% 55,372,500 -5,796,862 0
30.50
32.75
32.50
2 tháng
(2026-07-13) 		-0.05 -0.15% 101,176,900 -9,288,869 0
28.90
33.65
32.50
3 tháng
(2026-06-15) 		-2.67 -7.59% 153,528,700 -22,256,959 0
28.90
35.17
32.50
6 tháng
(2026-03-16) 		-9.62 -22.84% 389,765,500 -12,061,309 607.2
28.90
46.33
32.50
12 tháng
(2025-09-16) 		-4.18 -11.40% 807,486,300 -12,623,609 706.0
28.90
47.46
32.50
24 tháng
(2024-09-23) 		-1.52 -4.47% 1,643,562,100 -13,618,690 705.4
22.50
47.46
32.50
36 tháng
(2023-09-27) 		4.96 18% 2,707,722,200 -32,144,691 45.9
22.50
47.46
32.50
60 tháng
(2021-10-07) 		11.24 52.85% 5,167,730,100 5,666,457 1,401.1
17.85
47.46
32.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/09/2024
33.35
 3,776,000 32.59 33.40 32.46 287,300 56,300 8.6
05/09/2024
32.59
 2,989,900 33.26 33.40 32.50 11,300 30,300 -0.7
04/09/2024
33.08
 2,463,900 32.91 33.35 32.82 38,400 48,300 -0.4
30/08/2024
33.40
 3,563,000 33.49 33.89 33.13 30,000 15,100 0.6
29/08/2024
33.40
 2,807,500 33.13 33.58 33.08 8,900 12,000 -0.1
28/08/2024
33.08
 2,673,700 33.22 33.40 32.95 376,700 24,900 13.0
27/08/2024
33.17
 2,382,200 33.04 33.17 32.77 2,000 43,000 -1.5
26/08/2024
32.86
 4,220,900 33.71 33.75 32.86 2,000 139,500 -5.1
23/08/2024
33.49
 2,969,200 33.31 33.89 33.26 13,600 122,200 -4.1
22/08/2024
33.31
 3,039,600 33.58 33.67 33.22 13,000 90,500 -2.9
21/08/2024
33.49
 6,185,400 33.93 34.60 33.49 94,900 121,400 -1.0
20/08/2024
33.80
 4,748,900 33.71 34.11 33.44 3,300 34,600 -1.2
19/08/2024
33.71
 5,637,000 33.49 33.89 33.17 40,600 193,100 -5.8
16/08/2024
33.31
 6,194,200 32.06 33.53 32.06 168,600 75,600 3.4
15/08/2024
31.97
 3,494,100 32.59 32.59 31.83 94,500 148,700 -2.0
14/08/2024
32.59
 5,039,900 32.68 33.62 32.55 177,100 65,900 4.1
13/08/2024
32.55
 2,752,300 32.82 33.13 32.28 44,200 76,400 -1.2
12/08/2024
32.82
 3,233,600 32.59 33.22 32.42 118,700 43,200 2.8
09/08/2024
32.42
 3,404,400 32.50 32.73 32.10 48,000 14,300 1.2
08/08/2024
31.88
 2,845,700 31.70 32.50 31.52 15,400 166,300 -5.4
07/08/2024
32.33
 4,118,700 31.70 32.55 31.34 30,000 98,500 -2.4
06/08/2024
31.70
 3,177,100 31.39 31.79 30.85 44,900 196,300 -5.3
05/08/2024
30.81
 5,446,100 32.15 32.50 30.67 32,300 531,500 -17.7
02/08/2024
32.91
 4,117,300 31.70 32.91 31.08 99,300 82,200 0.5
01/08/2024
31.83
 6,053,400 33.40 33.40 31.61 335,800 38,300 10.7
31/07/2024
33.13
 3,667,800 33.67 33.93 33.13 2,900 161,500 -6.0
30/07/2024
33.67
 3,320,800 34.02 34.02 33.13 110,300 1,150,900 -38.5
29/07/2024
33.89
 7,820,700 32.73 34.02 32.55 110,300 1,150,900 -38.5
26/07/2024
32.42
 2,917,300 32.15 32.55 31.83 48,200 232,400 -6.7
25/07/2024
31.92
 2,143,700 31.79 32.19 31.61 170,300 135,300 1.2
24/07/2024
31.92
 3,731,300 30.94 32.37 30.45 741,600 120,800 21.7
23/07/2024
31.30
 4,528,800 32.24 32.55 31.25 443,900 203,900 8.5
22/07/2024
32.15
 6,051,400 33.04 33.31 31.75 740,800 304,100 15.5
19/07/2024
33.31
 3,145,900 33.93 33.93 33.13 8,400 495,600 -18.3
18/07/2024
34.02
 5,161,600 33.31 34.11 32.95 619,400 206,600 15.4
17/07/2024
33.04
 10,986,000 35.23 35.23 32.50 536,800 826,600 -11.5
16/07/2024
34.92
 3,358,100 35.23 35.59 34.83 41,300 565,000 -20.6
15/07/2024
35.18
 4,204,100 35.63 35.94 34.65 6,400 714,600 -28.0
12/07/2024
35.54
 5,684,500 35.00 35.59 34.74 534,400 879,100 -13.6
11/07/2024
35.00
 9,764,400 36.61 36.61 35.00 51,700 1,916,600 -74.3
10/07/2024
36.34
 7,619,200 36.08 36.88 35.81 550,700 342,600 8.4
09/07/2024
36.08
 5,803,600 36.43 37.33 35.99 1,200 258,600 -10.6
08/07/2024
35.81
 17,247,700 33.98 35.81 33.98 2,987,100 890,100 82.0
05/07/2024
33.49
 4,539,700 33.58 34.20 33.17 168,400 526,200 -13.5
04/07/2024
33.26
 4,420,600 33.58 33.98 32.95 32,100 789,700 -28.4
03/07/2024
33.49
 7,875,200 33.40 34.47 33.04 179,000 675,700 -18.8
02/07/2024
33.08
 4,762,000 33.22 33.71 32.95 93,200 304,100 -7.9
01/07/2024
32.68
 1,835,400 32.24 32.73 31.97 63,900 47,100 0.6
28/06/2024
32.15
 3,711,100 33.22 33.40 32.01 44,400 255,300 -7.8
27/06/2024
33.40
 5,446,000 33.04 33.84 32.91 613,600 341,900 10.1
26/06/2024
32.86
 2,775,600 32.37 32.86 31.97 102,800 68,200 1.3
25/06/2024
32.37
 2,855,300 32.10 32.42 31.70 349,400 145,300 7.4
24/06/2024: Cổ tức tiền mặt tỉ lệ: 20%
24/06/2024
31.92
 7,069,000 33.04 33.44 31.61 231,400 1,045,300 -29.4
21/06/2024
33.26
 5,453,600 33.39 33.94 33.14 175,100 278,900 -4.1
20/06/2024
33.31
 3,625,600 33.73 33.73 32.84 193,500 72,600 4.7
19/06/2024
33.31
 9,192,900 32.80 34.45 32.76 727,800 221,300 20.2
18/06/2024
32.59
 2,921,700 32.20 32.80 32.20 36,700 50,100 -0.5
17/06/2024
32.03
 4,578,500 31.82 32.37 31.82 168,800 72,700 3.6
14/06/2024
31.78
 9,203,900 33.09 33.31 31.78 127,600 703,100 -22.3
13/06/2024
33.05
 4,388,500 33.52 33.77 33.01 9,100 242,600 -9.2
12/06/2024
33.43
 4,158,900 33.52 33.77 32.80 151,600 877,700 -28.4
11/06/2024
33.26
 6,790,100 33.14 33.90 33.01 494,600 164,700 12.9
10/06/2024
32.84
 3,595,200 33.48 33.48 32.71 84,849 678,500 -23.1
07/06/2024
33.14
 9,058,900 32.88 33.69 32.59 1,267,200 150,900 43.5
06/06/2024
32.50
 4,200,100 32.20 32.84 32.03 118,000 588,300 -18.1
05/06/2024
32.20
 6,105,600 32.88 32.97 31.99 218,600 595,900 -14.6
04/06/2024
32.71
 4,295,300 32.97 33.18 32.50 19,600 553,700 -20.6
03/06/2024
32.97
 10,790,200 32.08 33.94 31.82 864,100 496,800 14.4
31/05/2024
31.82
 3,245,600 31.87 32.16 31.57 304,100 129,100 6.6
30/05/2024
31.95
 10,134,000 31.61 31.99 30.93 796,100 1,004,700 -7.6
29/05/2024
32.20
 9,376,300 32.80 33.35 31.91 274,900 902,400 -24.4
28/05/2024
32.63
 3,537,100 32.59 32.80 32.37 14,400 203,700 -7.3
27/05/2024
32.54
 4,721,400 32.37 33.05 31.70 516,800 399,600 4.2
24/05/2024
32.03
 9,127,000 32.67 32.97 30.98 502,800 677,100 -6.8
23/05/2024
33.14
 5,073,900 32.84 33.73 32.46 38,000 640,400 -23.4
22/05/2024
32.84
 4,071,800 33.05 33.26 32.25 100 651,000 -25.1
21/05/2024
32.88
 10,015,300 31.23 33.01 30.93 1,360,700 273,800 40.9
20/05/2024
31.23
 4,192,100 32.20 32.20 31.23 94,600 211,300 -4.4
17/05/2024
31.61
 4,962,000 31.31 31.91 30.98 121,600 78,200 1.6
16/05/2024
31.44
 8,558,500 30.93 31.48 30.59 664,500 67,300 22.0
15/05/2024
30.68
 10,753,600 29.32 30.76 29.03 1,792,700 116,500 59.6
14/05/2024
29.15
 2,194,500 29.28 29.28 28.73 70,400 41,000 1.0
13/05/2024
29.07
 2,271,700 29.49 29.49 28.73 3,800 330,600 -11.2
10/05/2024
29.28
 3,784,000 28.98 29.49 28.39 655,600 80,400 19.8
09/05/2024
28.98
 4,236,200 29.37 29.58 28.77 443,600 118,700 11.2
08/05/2024
28.94
 6,823,700 27.97 29.32 27.59 1,140,200 66,000 36.5
07/05/2024
28.22
 4,871,800 27.88 28.64 27.80 730,500 480,700 8.3
06/05/2024
27.80
 2,776,500 27.20 27.80 27.12 40,900 42,300 -0.0
03/05/2024
27.12
 1,991,900 27.37 27.37 26.78 113,200 89,400 0.8
02/05/2024
27.16
 3,002,900 26.10 27.16 26.10 340,600 84,600 8.2
26/04/2024
26.02
 1,924,400 25.55 26.36 25.55 43,300 290,600 -7.6
25/04/2024
25.98
 960,000 26.10 26.27 25.81 6,900 368,200 -11.1
24/04/2024
26.27
 1,925,000 25.85 26.27 25.64 315,200 321,300 -0.2
23/04/2024
25.51
 1,889,400 26.02 26.23 25.42 3,200 577,800 -17.4
22/04/2024
25.93
 1,585,300 26.27 26.27 25.81 31,700 345,600 -9.6
19/04/2024
25.85
 3,021,100 26.14 26.61 25.30 53,600 324,800 -8.3
17/04/2024
26.48
 1,694,400 27.08 27.12 26.36 500 31,700 -1.0
16/04/2024
26.82
 3,524,900 26.70 26.87 26.02 439,700 342,600 3.0
15/04/2024
26.53
 3,243,600 28.56 29.07 26.48 5,500 102,400 -3.3
12/04/2024
28.43
 1,616,200 28.39 28.48 28.18 1,800 184,100 -6.1

Chính sách bảo mật | Điều khoản sử dụng |