CTCP Phân bón Dầu khí Cà Mau (dcm)

47.90
-2.30
(-4.58%)
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
(2026-02-11) 		10.70 27.09% 123,897,300 8,184,000 382.3
38.90
50.20
47.90
2 tháng
(2026-01-12) 		14.90 42.21% 229,366,400 13,322,800 577.9
34.80
50.20
47.90
3 tháng
(2025-12-15) 		18.10 56.39% 258,873,300 14,463,200 616.5
31.80
50.20
47.90
6 tháng
(2025-09-15) 		10.50 26.45% 409,506,500 -2,053,200 26.2
31.80
50.20
47.90
12 tháng
(2025-03-18) 		18.09 56.32% 938,385,700 7,069,884 391.3
23.80
50.20
47.90
24 tháng
(2024-03-25) 		19.32 62.56% 1,809,997,000 -10,198,232 -244.0
23.80
50.20
47.90
36 tháng
(2023-03-29) 		30.25 151.66% 2,802,054,600 -22,932,842 -599.0
18.89
50.20
47.90
60 tháng
(2021-04-08) 		36.94 278.45% 5,316,111,200 19,339,466 859.7
11.45
50.20
47.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |