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)
01/12/2023
28.68
 2,772,000 28.68 29.04 28.42 39,300 1,500 1.2
30/11/2023
28.68
 2,943,300 28.28 28.68 28.06 824,000 229,100 19.1
29/11/2023
28.28
 2,259,600 27.97 28.28 27.97 0 306,200 -9.6
28/11/2023
27.97
 2,220,800 27.97 28.06 27.43 71,900 0 2.2
27/11/2023
27.97
 1,274,700 28.59 28.77 27.92 113,400 3,500 3.5
24/11/2023
28.59
 3,554,300 28.01 28.59 27.34 13,600 1,300 0.4
23/11/2023
28.01
 4,397,400 29.09 29.45 28.01 1,000 74,000 -2.4
22/11/2023
29.09
 5,161,000 28.68 29.49 28.73 3,100 139,100 -4.4
21/11/2023
28.68
 3,695,900 27.92 28.68 28.06 3,500 3,600 -0.0
20/11/2023
27.92
 2,666,900 27.83 28.10 27.34 47,400 43,100 0.1
17/11/2023
27.83
 4,734,400 28.64 28.86 27.34 111,900 156,000 -1.4
16/11/2023
28.64
 4,283,600 27.88 28.82 27.70 0 0 0
15/11/2023
27.88
 3,215,700 28.01 28.68 27.74 1,500 108,500 -3.4
14/11/2023
28.01
 2,889,500 27.34 28.06 27.52 11,700 8,200 0.1
13/11/2023
27.34
 2,795,900 27.52 27.97 26.80 15,200 187,600 -5.3
10/11/2023
27.52
 3,574,600 28.01 28.15 27.52 111,600 28,300 2.6
09/11/2023
28.01
 4,265,600 28.15 28.51 27.88 268,400 74,200 6.1
08/11/2023
28.15
 3,635,600 26.53 28.15 26.53 364,900 45,800 9.6
07/11/2023
26.53
 4,494,400 26.22 27.34 25.77 16,100 41,500 -0.8
06/11/2023
26.22
 2,557,400 26.26 26.67 26.00 45,300 277,800 -6.8
03/11/2023
26.26
 4,244,600 26.76 26.89 25.91 92,900 775,900 -20.2
02/11/2023
26.76
 5,760,400 25.10 26.76 25.19 809,600 580,500 6.9
01/11/2023
25.10
 2,188,500 24.20 25.10 24.02 166,400 147,000 0.5
31/10/2023
24.20
 5,731,100 24.20 24.52 23.04 1,983,000 74,800 50.9
30/10/2023
24.20
 3,364,700 25.55 25.55 24.20 276,000 70,800 5.7
27/10/2023
25.55
 3,202,300 25.01 25.91 24.70 176,500 89,400 2.5
26/10/2023
25.01
 8,496,600 26.85 26.85 25.01 1,234,200 114,000 31.6
25/10/2023
26.85
 7,789,200 28.42 28.42 26.80 93,200 2,273,200 -67.1
24/10/2023
28.42
 10,792,200 29.36 29.36 27.47 330,500 1,143,700 -25.4
23/10/2023
29.36
 3,484,500 29.98 30.12 28.95 369,800 384,600 -0.5
20/10/2023
29.98
 3,798,300 29.13 30.03 28.95 266,300 73,500 6.3
19/10/2023
29.13
 4,944,000 29.76 30.03 28.68 241,100 47,500 6.3
18/10/2023
29.76
 8,238,300 30.93 31.55 28.77 251,400 7,400 8.1
17/10/2023
30.93
 4,328,300 33.21 33.35 30.93 129,600 62,300 2.2
16/10/2023
33.21
 6,255,500 32.94 33.97 32.67 21,900 49,200 -1.0
13/10/2023
32.94
 3,757,100 32.58 33.17 32.09 246,100 54,200 7.0
12/10/2023
32.58
 6,047,000 33.17 33.57 32.18 6,200 60,200 -2.0
11/10/2023
33.17
 4,583,000 32.63 33.26 32.09 123,300 345,000 -8.1
10/10/2023
32.63
 5,816,900 33.26 33.70 32.63 18,200 249,700 -8.6
09/10/2023
33.26
 7,215,700 31.55 33.48 31.69 223,200 73,600 5.4
06/10/2023
31.55
 4,570,800 31.19 31.69 30.93 414,600 22,000 13.7
05/10/2023
31.19
 6,187,200 31.37 32.23 31.19 377,500 172,300 7.2
04/10/2023
31.37
 11,004,300 29.36 31.37 28.95 489,800 140,500 12.0
03/10/2023
29.36
 5,862,100 30.25 30.39 28.68 57,200 128,400 -2.3
02/10/2023
30.25
 3,056,100 29.36 30.79 29.85 47,800 26,700 0.7
29/09/2023
29.36
 1,884,000 29.40 29.85 29.31 100 101,200 -3.3
28/09/2023
29.40
 3,153,100 29.13 29.72 29.09 7,300 601,800 -19.6
27/09/2023
29.13
 2,679,300 28.24 29.13 27.79 54,300 44,600 0.3
26/09/2023
28.24
 4,064,800 28.24 29.36 27.79 488,600 41,500 14.2
25/09/2023
28.24
 4,567,500 30.21 30.88 28.24 225,400 94,000 4.2
22/09/2023
30.21
 4,647,500 31.19 31.19 29.31 55,400 10,400 1.5
21/09/2023
31.19
 4,354,400 31.24 31.55 30.75 0 54,100 -1.9
20/09/2023
31.24
 4,162,000 31.28 32.00 31.19 107,700 200,700 -3.3
19/09/2023
31.28
 6,284,000 30.21 31.28 29.85 115,700 19,600 3.3
18/09/2023
30.21
 2,884,400 30.25 30.70 29.85 0 0 0
15/09/2023
30.25
 4,202,600 30.12 30.84 30.07 143,600 152,600 -0.3
14/09/2023
30.12
 4,533,700 30.61 30.88 30.07 276,300 11,000 9.0
13/09/2023
30.61
 6,598,100 30.79 31.60 30.21 327,900 191,200 4.7
12/09/2023
30.79
 5,828,100 30.43 30.79 29.67 118,500 2,200 3.9
11/09/2023
30.43
 10,654,400 30.34 31.51 30.39 321,000 948,800 -21.7
08/09/2023
30.34
 5,806,900 28.37 30.34 30.03 70,300 11,900 2.0
07/09/2023
28.37
 6,352,400 28.77 29.13 28.28 43,900 718,300 -21.5
06/09/2023
28.77
 5,850,500 28.37 29.27 28.64 4,900 122,800 -3.8
05/09/2023
28.37
 4,955,900 27.79 28.42 27.83 29,500 128,200 -3.1
31/08/2023
27.79
 3,849,400 27.25 27.79 27.25 14,400 112,900 -3.0
30/08/2023
27.25
 4,901,900 27.43 27.79 27.16 5,300 642,000 -19.4
29/08/2023: Cổ tức tiền mặt tỉ lệ: 30%
29/08/2023
27.43
 5,786,000 27.88 28.42 27.21 537,800 1,927,600 -42.6
28/08/2023
27.88
 9,305,200 26.57 28.08 26.94 91,400 905,600 -27.7
25/08/2023
26.57
 3,553,200 26.57 26.82 26.32 12,300 649,600 -20.6
24/08/2023
26.57
 2,787,700 26.28 26.57 26.24 376,700 62,900 10.1
23/08/2023
26.28
 2,489,400 26.53 26.73 26.08 192,300 183,600 0.2
22/08/2023
26.53
 3,628,100 26.37 26.82 25.18 64,900 90,000 -0.8
21/08/2023
26.37
 3,456,500 25.18 26.53 25.38 485,400 20,000 14.7
18/08/2023
25.18
 6,291,200 26.86 26.98 25.02 362,100 49,300 9.7
17/08/2023
26.86
 3,212,400 27.26 27.31 26.86 24,000 193,000 -5.6
16/08/2023
27.26
 2,362,400 27.26 27.51 27.14 11,600 23,300 -0.4
15/08/2023
27.26
 2,199,700 27.43 27.76 27.26 1,200 191,700 -6.4
14/08/2023
27.43
 2,751,500 26.90 27.71 27.02 253,400 51,000 6.8
11/08/2023
26.90
 4,147,300 26.32 27.18 26.24 973,700 6,800 31.9
10/08/2023
26.32
 4,837,400 27.06 27.10 26.20 70,000 676,500 -19.7
09/08/2023
27.06
 2,360,000 27.31 27.31 26.90 200 0 0.0
08/08/2023
27.31
 4,150,000 26.98 27.39 26.73 504,600 33,100 15.7
07/08/2023
26.98
 4,288,200 26.98 27.35 26.77 523,700 33,600 16.2
04/08/2023
26.98
 4,804,800 27.14 27.55 26.73 1,029,000 8,100 34.0
03/08/2023
27.14
 5,713,200 26.53 27.14 26.45 2,409,300 33,800 78.4
02/08/2023
26.53
 5,101,400 25.92 26.61 25.59 1,394,700 15,300 44.4
01/08/2023
25.92
 6,778,800 25.92 26.65 25.87 1,612,700 47,100 50.4
31/07/2023
25.92
 7,604,900 24.93 26.24 25.51 1,651,400 16,300 51.7
28/07/2023
24.93
 6,022,300 24.08 25.18 23.91 367,800 1,000 11.0
27/07/2023
24.08
 3,871,300 24.20 24.36 23.75 512,300 5,100 14.9
26/07/2023
24.20
 4,278,500 23.99 24.49 23.95 111,500 18,100 2.8
25/07/2023
23.99
 4,288,900 23.91 24.32 23.71 54,600 106,000 -1.5
24/07/2023
23.91
 4,136,900 23.79 24.12 23.71 44,800 811,400 -22.3
21/07/2023
23.79
 3,234,900 23.79 23.95 23.63 4,100 376,200 -10.8
20/07/2023
23.79
 3,640,600 23.46 23.79 23.46 518,100 113,100 11.7
19/07/2023
23.46
 5,186,200 23.50 23.87 23.38 118,300 0 3.4
18/07/2023
23.50
 6,738,100 22.93 23.63 23.26 525,300 25,200 14.3
17/07/2023
22.93
 4,640,200 23.14 23.30 22.81 22,100 311,300 -8.1
14/07/2023
23.14
 4,412,600 23.30 23.42 22.85 115,900 38,800 2.2
13/07/2023
23.30
 6,097,800 22.93 23.50 22.97 592,100 342,900 7.1

Chính sách bảo mật | Điều khoản sử dụng |