CTCP Phân bón Dầu khí Cà Mau (dcm)

38.20
0.35
(0.92%)
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
(2026-05-13) 		-5.65 -12.99% 53,650,100 -6,854,762 0
37.20
45
38.20
2 tháng
(2026-04-13) 		-9.15 -19.47% 123,493,100 -3,621,569 0
37.20
47
38.20
3 tháng
(2026-03-16) 		-6.70 -15.04% 234,356,000 10,395,981 607.2
37.20
49
38.20
6 tháng
(2025-12-15) 		5.75 17.91% 504,275,600 26,306,381 1,294.6
31.80
50.20
38.20
12 tháng
(2025-06-17) 		3.52 10.24% 1,021,462,900 19,511,881 1,082.6
31.80
50.20
38.20
24 tháng
(2024-06-24) 		4.08 12.09% 1,779,896,000 2,574,700 465.1
23.80
50.20
38.20
36 tháng
(2023-06-28) 		15.69 70.84% 2,850,676,500 -1,483,801 307.9
21.54
50.20
38.20
60 tháng
(2021-07-08) 		24.23 177.95% 5,337,809,300 37,209,847 1,648.2
12.34
50.20
38.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/01/2024
29.22
 4,569,800 28.95 29.54 28.59 9,200 20,400 -0.4
08/01/2024
28.91
 2,751,700 29.18 29.36 28.91 10,000 50,400 -1.3
05/01/2024
29.04
 1,415,500 29.00 29.18 28.82 4,200 800 0.1
04/01/2024
29.00
 5,275,200 29.36 29.72 29.00 3,800 364,800 -11.9
03/01/2024
29.13
 1,698,900 29.13 29.22 28.91 100 25,500 -0.8
02/01/2024
29.00
 3,682,900 29.00 29.67 29.00 5,000 0 0.2
29/12/2023
29.04
 2,088,700 28.55 29.04 28.51 601,000 10,800 19.0
28/12/2023
28.55
 3,230,000 28.95 28.95 28.51 25,300 19,500 0.2
27/12/2023
28.95
 2,429,100 29.09 29.13 28.86 195,000 22,400 5.6
26/12/2023
29.09
 2,687,600 28.51 29.09 28.51 400,600 12,000 12.5
25/12/2023
28.51
 1,689,900 28.33 28.64 28.24 306,000 501,900 -6.2
22/12/2023
28.33
 994,600 28.10 28.42 28.01 148,900 32,200 3.7
21/12/2023
28.10
 982,600 28.10 28.33 27.97 96,400 22,800 2.3
20/12/2023
28.10
 896,200 27.92 28.24 28.06 151,600 37,300 3.6
19/12/2023
27.92
 1,631,600 27.70 27.97 27.16 34,100 102,100 -2.1
18/12/2023
27.70
 2,407,100 28.24 28.51 27.70 170,200 311,600 -4.4
15/12/2023
28.24
 2,120,400 28.59 28.86 28.24 333,400 530,200 -6.1
14/12/2023
28.59
 2,477,000 29.13 29.27 28.37 12,500 169,200 -5.1
13/12/2023
29.13
 2,698,100 29.49 29.85 28.68 12,500 57,300 -1.5
12/12/2023
29.49
 2,408,500 29.09 29.67 29.09 301,300 40,300 8.5
11/12/2023
29.09
 1,627,100 29.00 29.45 29.04 302,600 14,800 9.4
08/12/2023
29.00
 2,022,400 29.18 29.58 28.82 600 0 0.0
07/12/2023
29.18
 4,430,800 29.85 30.03 28.77 53,400 125,000 -2.3
06/12/2023
29.85
 2,771,500 29.45 29.94 29.45 48,000 467,400 -13.9
05/12/2023
29.45
 3,850,000 29.76 30.03 29.40 38,800 774,300 -24.3
04/12/2023
29.76
 5,257,000 28.68 29.94 28.77 7,600 34,600 -0.9
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

Chính sách bảo mật | Điều khoản sử dụng |