CTCP Phân bón Dầu khí Cà Mau (dcm)

36.30
0.50
(1.40%)
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
(2025-12-29) 		2.10 6.42% 69,104,200 503,500 16.0
32.70
37.95
35.80
2 tháng
(2025-11-28) 		0.90 2.65% 91,454,000 336,100 10.0
31.80
37.95
35.80
3 tháng
(2025-10-29) 		-0.40 -1.14% 141,177,500 -5,547,500 -195.6
31.80
37.95
35.80
6 tháng
(2025-07-31) 		-1.05 -2.93% 424,826,100 -6,719,300 -204.8
31.80
43.35
35.80
12 tháng
(2025-02-03) 		2.73 8.52% 826,876,700 -9,726,322 -309.9
23.80
43.35
35.80
24 tháng
(2024-02-07) 		4.32 14.18% 1,788,405,200 -32,675,782 -1,135.4
23.80
43.35
35.80
36 tháng
(2023-02-13) 		14.44 70.95% 2,707,571,500 -38,078,463 -1,270.1
18.89
43.35
35.80
60 tháng
(2021-02-22) 		24.60 241.25% 5,278,531,100 9,978,966 336.9
9.90
43.35
35.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/07/2023
22.93
 4,694,800 22.52 23.10 22.48 331,400 75,400 7.1
11/07/2023
22.52
 4,021,700 22.73 23.10 22.48 12,200 176,300 -4.6
10/07/2023
22.73
 5,564,800 22.56 23.10 22.65 207,900 19,200 5.3
07/07/2023
22.56
 3,721,200 22.20 22.65 22.11 595,000 15,100 15.9
06/07/2023
22.20
 4,878,600 22.48 22.56 21.83 50,600 436,500 -10.5
05/07/2023
22.48
 6,209,300 22.28 23.05 22.36 751,000 49,000 19.5
04/07/2023
22.28
 2,940,600 22.28 22.32 22.07 558,600 0 15.2
03/07/2023
22.28
 5,716,700 21.58 22.73 22.20 149,500 193,100 -1.2
30/06/2023
21.58
 2,387,500 21.54 21.71 21.42 57,700 18,800 1.0
29/06/2023
21.54
 4,218,000 22.16 22.16 21.50 4,100 666,500 -17.6
28/06/2023
22.16
 5,354,500 21.99 22.44 21.87 158,800 111,500 1.3
27/06/2023
21.99
 3,484,200 22.07 22.11 21.79 10,800 250,000 -6.4
26/06/2023
22.07
 8,040,500 21.71 22.16 21.66 136,300 39,200 2.6
23/06/2023
21.71
 4,799,900 21.66 21.83 21.54 78,500 43,600 0.9
22/06/2023
21.66
 9,149,100 20.81 21.66 20.85 475,600 13,600 12.1
21/06/2023
20.81
 3,437,400 20.89 20.93 20.64 102,400 306,900 -5.2
20/06/2023
20.89
 2,935,500 20.68 20.93 20.56 400,000 500 10.2
19/06/2023
20.68
 2,684,500 20.36 20.77 20.32 429,000 3,000 10.8
16/06/2023
20.36
 4,949,200 20.44 20.97 20.36 837,800 549,900 7.6
15/06/2023
20.44
 3,399,200 20.60 20.81 20.27 6,800 469,700 -11.6
14/06/2023
20.60
 4,197,900 20.85 21.09 20.56 4,200 900 0.1
13/06/2023
20.85
 4,679,500 21.13 21.38 20.72 3,200 170,300 -4.3
12/06/2023
21.13
 4,833,400 20.81 21.42 20.81 500 181,400 -4.6
09/06/2023
20.81
 4,644,300 20.36 20.89 20.23 20,100 900 0.5
08/06/2023
20.36
 4,487,400 20.89 21.13 20.36 58,500 82,600 -0.6
07/06/2023
20.89
 5,447,500 20.77 21.01 20.68 123,000 74,500 1.2
06/06/2023
20.77
 3,524,800 20.81 21.05 20.56 400,500 320,800 2.0
05/06/2023
20.81
 6,010,800 20.19 21.01 20.27 22,900 0 0.6
02/06/2023
20.19
 4,792,700 19.70 20.36 19.74 56,200 109,700 -1.3
01/06/2023
19.70
 2,728,800 19.87 19.95 19.62 0 121,100 -2.9
31/05/2023
19.87
 3,294,900 19.91 20.03 19.74 31,300 1,200 0.7
30/05/2023
19.91
 4,675,900 19.42 19.95 19.50 55,400 154,900 -2.4
29/05/2023
19.42
 1,974,400 19.29 19.42 19.25 48,100 300 1.1
26/05/2023
19.29
 1,341,600 19.13 19.38 19.25 32,200 0 0.8
25/05/2023
19.13
 1,846,000 19.25 19.29 19.09 0 276,800 -6.5
24/05/2023
19.25
 1,373,900 19.46 19.58 19.25 5,000 0 0.1
23/05/2023
19.46
 2,314,100 19.17 19.62 19.38 2,800 471,900 -11.2
22/05/2023
19.17
 3,073,800 19.33 19.38 18.93 3,100 360,100 -8.4
19/05/2023
19.33
 3,379,900 19.54 19.54 19.25 59,100 1,174,200 -26.3
18/05/2023
19.54
 2,052,400 19.54 19.95 19.50 0 583,600 -14.0
17/05/2023
19.54
 3,133,900 19.54 20.03 19.50 0 348,300 -8.4
16/05/2023
19.54
 1,640,300 19.50 19.66 19.46 4,900 280,000 -6.6
15/05/2023
19.50
 2,566,000 19.83 19.99 19.50 8,300 309,400 -7.2
12/05/2023
19.83
 1,697,000 19.91 19.99 19.70 0 5,500 -0.1
11/05/2023
19.91
 3,996,900 19.38 20.11 19.29 169,900 116,800 1.3
10/05/2023
19.38
 1,595,800 19.38 19.46 19.29 50,600 209,000 -3.8
09/05/2023
19.38
 1,273,400 19.21 19.46 19.29 3,000 45,600 -1.0
08/05/2023
19.21
 1,695,600 18.93 19.33 19.09 19,800 594,100 -13.5
05/05/2023
18.93
 1,479,300 19.09 19.21 18.93 0 37,000 -0.9
04/05/2023
19.09
 1,411,500 19.38 19.46 19.05 2,000 126,900 -2.9
28/04/2023
19.38
 864,700 19.33 19.58 19.29 1,500 7,900 -0.2
27/04/2023
19.33
 1,567,800 18.89 19.62 19.01 100 310,500 -7.3
26/04/2023
18.89
 2,430,200 19.09 19.09 18.76 110 171,600 -4.0
25/04/2023
19.09
 1,495,200 19.09 19.38 19.01 57,610 218,400 -3.8
24/04/2023
19.09
 1,871,100 19.46 19.62 18.97 77,600 142,600 -1.5
21/04/2023
19.46
 3,299,900 19.95 20.07 19.46 600 629,600 -15.0
20/04/2023
19.95
 1,543,300 19.91 20.07 19.87 52,400 500 1.3
19/04/2023
19.91
 2,630,500 19.99 20.23 19.78 11,600 46,400 -0.8
18/04/2023
19.99
 1,253,100 19.87 20.11 19.83 12,800 71,400 -1.4
17/04/2023
19.87
 2,307,900 20.11 20.23 19.78 48,900 350,000 -7.3
14/04/2023
20.11
 3,608,900 20.60 20.97 20.11 18,600 57,600 -1.0
13/04/2023
20.60
 4,883,700 20.19 20.93 20.23 94,700 500,000 -10.2
12/04/2023
20.19
 2,961,400 20.07 20.60 20.03 18,000 742,000 -17.9
11/04/2023
20.07
 2,245,000 19.91 20.27 19.91 4,700 701,000 -17.1

Chính sách bảo mật | Điều khoản sử dụng |