CTCP Phân bón Dầu khí Cà Mau (dcm)

30.70
0.40
(1.32%)
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)
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
11/04/2024
28.31
 2,107,800 28.14 28.39 27.80 38,700 99,900 -2.0
10/04/2024
28.31
 1,465,800 28.73 28.73 28.31 58,900 266,100 -7.0
09/04/2024
28.60
 2,167,900 28.48 28.64 28.14 42,200 380,700 -11.3
08/04/2024
28.39
 3,250,100 29.15 29.24 28.39 33,800 741,000 -24.0
05/04/2024
29.07
 3,189,300 29.70 29.92 29.07 95,600 25,700 2.4
04/04/2024
30.00
 3,425,200 30.47 30.47 29.58 75,000 40,600 1.2
03/04/2024
30.09
 8,687,100 29.58 30.85 29.58 1,529,400 94,300 51.6
02/04/2024
29.45
 2,746,100 29.37 29.58 29.03 1,100 574,800 -19.8
01/04/2024
29.28
 4,246,600 29.79 29.83 29.24 26,500 148,200 -4.2
29/03/2024
29.79
 1,895,900 30.26 30.34 29.75 48,600 286,500 -8.4
28/03/2024
30.13
 4,660,800 29.96 30.26 29.66 154,700 188,900 -1.2
27/03/2024
29.79
 2,328,800 29.96 29.96 29.62 100 51,800 -1.8
26/03/2024
29.75
 2,643,600 29.49 29.96 29.24 4,400 25,200 -0.7
25/03/2024
29.20
 3,223,200 29.92 30.00 29.11 29,300 397,300 -12.8
22/03/2024
29.66
 3,882,900 29.79 29.83 29.24 246,500 61,100 6.5
21/03/2024
29.45
 3,592,200 29.32 29.66 29.20 13,100 498,100 -16.9
20/03/2024
29.11
 3,043,300 28.98 29.32 28.64 115,400 156,600 -1.4
19/03/2024
28.81
 3,452,300 29.15 29.20 28.69 114,100 727,200 -21.0
18/03/2024
28.90
 9,159,700 30.13 30.34 28.39 450,200 2,011,300 -53.8
15/03/2024
30.09
 4,699,600 30.26 30.51 29.96 42,200 325,000 -10.1
14/03/2024
30.30
 5,945,500 30.85 30.98 30.09 199,400 1,006,300 -29.1
13/03/2024
30.81
 8,408,700 30.09 31.10 29.66 2,321,500 1,166,700 42.0
12/03/2024
29.66
 5,741,000 30.04 30.30 29.49 152,000 1,135,900 -34.6
11/03/2024
29.96
 4,931,500 30.42 30.93 29.45 98,100 35,600 2.2
08/03/2024
30.42
 11,193,600 29.83 30.76 29.62 594,000 174,550 15.0
07/03/2024
29.49
 7,492,000 28.98 29.92 28.69 278,700 162,300 4.1
06/03/2024
28.77
 3,059,600 29.24 29.24 28.64 18,350 229,100 -7.2
05/03/2024
29.15
 4,850,600 29.07 29.58 29.03 185,100 454,900 -9.3
04/03/2024
29.03
 5,771,600 29.24 29.32 28.94 36,700 1,435,300 -48.0
01/03/2024
28.98
 6,312,500 28.56 29.03 28.31 71,100 976,900 -30.6

Chính sách bảo mật | Điều khoản sử dụng |