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)
04/10/2023
29.66
 11,004,300 27.75 29.66 27.37 489,800 140,500 12.0
03/10/2023
27.75
 5,862,100 28.60 28.73 27.12 57,200 128,400 -2.3
02/10/2023
28.60
 3,056,100 27.75 29.11 28.22 47,800 26,700 0.7
29/09/2023
27.75
 1,884,000 27.80 28.22 27.71 100 101,200 -3.3
28/09/2023
27.80
 3,153,100 27.54 28.09 27.50 7,300 601,800 -19.6
27/09/2023
27.54
 2,679,300 26.70 27.54 26.27 54,300 44,600 0.3
26/09/2023
26.70
 4,064,800 26.70 27.75 26.27 488,600 41,500 14.2
25/09/2023
26.70
 4,567,500 28.56 29.20 26.70 225,400 94,000 4.2
22/09/2023
28.56
 4,647,500 29.49 29.49 27.71 55,400 10,400 1.5
21/09/2023
29.49
 4,354,400 29.53 29.83 29.07 0 54,100 -1.9
20/09/2023
29.53
 4,162,000 29.58 30.26 29.49 107,700 200,700 -3.3
19/09/2023
29.58
 6,284,000 28.56 29.58 28.22 115,700 19,600 3.3
18/09/2023
28.56
 2,884,400 28.60 29.03 28.22 0 0 0
15/09/2023
28.60
 4,202,600 28.48 29.15 28.43 143,600 152,600 -0.3
14/09/2023
28.48
 4,533,700 28.94 29.20 28.43 276,300 11,000 9.0
13/09/2023
28.94
 6,598,100 29.11 29.87 28.56 327,900 191,200 4.7
12/09/2023
29.11
 5,828,100 28.77 29.11 28.05 118,500 2,200 3.9
11/09/2023
28.77
 10,654,400 28.69 29.79 28.73 321,000 948,800 -21.7
08/09/2023
28.69
 5,806,900 26.82 28.69 28.39 70,300 11,900 2.0
07/09/2023
26.82
 6,352,400 27.20 27.54 26.74 43,900 718,300 -21.5
06/09/2023
27.20
 5,850,500 26.82 27.67 27.08 4,900 122,800 -3.8
05/09/2023
26.82
 4,955,900 26.27 26.87 26.31 29,500 128,200 -3.1
31/08/2023
26.27
 3,849,400 25.76 26.27 25.76 14,400 112,900 -3.0
30/08/2023
25.76
 4,901,900 25.93 26.27 25.68 5,300 642,000 -19.4
29/08/2023: Cổ tức tiền mặt tỉ lệ: 30%
29/08/2023
25.93
 5,786,000 26.36 26.87 25.72 537,800 1,927,600 -42.6
28/08/2023
26.36
 9,305,200 25.12 26.55 25.47 91,400 905,600 -27.7
25/08/2023
25.12
 3,553,200 25.12 25.35 24.89 12,300 649,600 -20.6
24/08/2023
25.12
 2,787,700 24.85 25.12 24.81 376,700 62,900 10.1
23/08/2023
24.85
 2,489,400 25.08 25.27 24.66 192,300 183,600 0.2
22/08/2023
25.08
 3,628,100 24.93 25.35 23.81 64,900 90,000 -0.8
21/08/2023
24.93
 3,456,500 23.81 25.08 24.00 485,400 20,000 14.7
18/08/2023
23.81
 6,291,200 25.39 25.51 23.65 362,100 49,300 9.7
17/08/2023
25.39
 3,212,400 25.78 25.82 25.39 24,000 193,000 -5.6
16/08/2023
25.78
 2,362,400 25.78 26.01 25.66 11,600 23,300 -0.4
15/08/2023
25.78
 2,199,700 25.93 26.24 25.78 1,200 191,700 -6.4
14/08/2023
25.93
 2,751,500 25.43 26.20 25.54 253,400 51,000 6.8
11/08/2023
25.43
 4,147,300 24.89 25.70 24.81 973,700 6,800 31.9
10/08/2023
24.89
 4,837,400 25.58 25.62 24.77 70,000 676,500 -19.7
09/08/2023
25.58
 2,360,000 25.82 25.82 25.43 200 0 0.0
08/08/2023
25.82
 4,150,000 25.51 25.89 25.27 504,600 33,100 15.7
07/08/2023
25.51
 4,288,200 25.51 25.85 25.31 523,700 33,600 16.2
04/08/2023
25.51
 4,804,800 25.66 26.05 25.27 1,029,000 8,100 34.0
03/08/2023
25.66
 5,713,200 25.08 25.66 25.00 2,409,300 33,800 78.4
02/08/2023
25.08
 5,101,400 24.50 25.16 24.19 1,394,700 15,300 44.4
01/08/2023
24.50
 6,778,800 24.50 25.20 24.46 1,612,700 47,100 50.4
31/07/2023
24.50
 7,604,900 23.57 24.81 24.12 1,651,400 16,300 51.7
28/07/2023
23.57
 6,022,300 22.76 23.81 22.61 367,800 1,000 11.0
27/07/2023
22.76
 3,871,300 22.88 23.03 22.45 512,300 5,100 14.9
26/07/2023
22.88
 4,278,500 22.69 23.15 22.65 111,500 18,100 2.8
25/07/2023
22.69
 4,288,900 22.61 22.99 22.41 54,600 106,000 -1.5
24/07/2023
22.61
 4,136,900 22.49 22.80 22.41 44,800 811,400 -22.3
21/07/2023
22.49
 3,234,900 22.49 22.65 22.34 4,100 376,200 -10.8
20/07/2023
22.49
 3,640,600 22.18 22.49 22.18 518,100 113,100 11.7
19/07/2023
22.18
 5,186,200 22.22 22.57 22.11 118,300 0 3.4
18/07/2023
22.22
 6,738,100 21.68 22.34 21.99 525,300 25,200 14.3
17/07/2023
21.68
 4,640,200 21.87 22.03 21.56 22,100 311,300 -8.1
14/07/2023
21.87
 4,412,600 22.03 22.14 21.60 115,900 38,800 2.2
13/07/2023
22.03
 6,097,800 21.68 22.22 21.72 592,100 342,900 7.1
12/07/2023
21.68
 4,694,800 21.29 21.83 21.26 331,400 75,400 7.1
11/07/2023
21.29
 4,021,700 21.49 21.83 21.26 12,200 176,300 -4.6
10/07/2023
21.49
 5,564,800 21.33 21.83 21.41 207,900 19,200 5.3
07/07/2023
21.33
 3,721,200 20.98 21.41 20.91 595,000 15,100 15.9
06/07/2023
20.98
 4,878,600 21.26 21.33 20.64 50,600 436,500 -10.5
05/07/2023
21.26
 6,209,300 21.06 21.80 21.14 751,000 49,000 19.5
04/07/2023
21.06
 2,940,600 21.06 21.10 20.87 558,600 0 15.2
03/07/2023
21.06
 5,716,700 20.41 21.49 20.98 149,500 193,100 -1.2
30/06/2023
20.41
 2,387,500 20.37 20.52 20.25 57,700 18,800 1.0
29/06/2023
20.37
 4,218,000 20.95 20.95 20.33 4,100 666,500 -17.6
28/06/2023
20.95
 5,354,500 20.79 21.22 20.68 158,800 111,500 1.3
27/06/2023
20.79
 3,484,200 20.87 20.91 20.60 10,800 250,000 -6.4
26/06/2023
20.87
 8,040,500 20.52 20.95 20.48 136,300 39,200 2.6
23/06/2023
20.52
 4,799,900 20.48 20.64 20.37 78,500 43,600 0.9
22/06/2023
20.48
 9,149,100 19.67 20.48 19.71 475,600 13,600 12.1
21/06/2023
19.67
 3,437,400 19.75 19.79 19.52 102,400 306,900 -5.2
20/06/2023
19.75
 2,935,500 19.55 19.79 19.44 400,000 500 10.2
19/06/2023
19.55
 2,684,500 19.25 19.63 19.21 429,000 3,000 10.8
16/06/2023
19.25
 4,949,200 19.32 19.83 19.25 837,800 549,900 7.6
15/06/2023
19.32
 3,399,200 19.48 19.67 19.17 6,800 469,700 -11.6
14/06/2023
19.48
 4,197,900 19.71 19.94 19.44 4,200 900 0.1
13/06/2023
19.71
 4,679,500 19.98 20.21 19.59 3,200 170,300 -4.3
12/06/2023
19.98
 4,833,400 19.67 20.25 19.67 500 181,400 -4.6
09/06/2023
19.67
 4,644,300 19.25 19.75 19.13 20,100 900 0.5
08/06/2023
19.25
 4,487,400 19.75 19.98 19.25 58,500 82,600 -0.6
07/06/2023
19.75
 5,447,500 19.63 19.86 19.55 123,000 74,500 1.2
06/06/2023
19.63
 3,524,800 19.67 19.90 19.44 400,500 320,800 2.0
05/06/2023
19.67
 6,010,800 19.09 19.86 19.17 22,900 0 0.6
02/06/2023
19.09
 4,792,700 18.63 19.25 18.67 56,200 109,700 -1.3
01/06/2023
18.63
 2,728,800 18.78 18.86 18.55 0 121,100 -2.9
31/05/2023
18.78
 3,294,900 18.82 18.94 18.67 31,300 1,200 0.7
30/05/2023
18.82
 4,675,900 18.36 18.86 18.43 55,400 154,900 -2.4
29/05/2023
18.36
 1,974,400 18.24 18.36 18.20 48,100 300 1.1
26/05/2023
18.24
 1,341,600 18.09 18.32 18.20 32,200 0 0.8
25/05/2023
18.09
 1,846,000 18.20 18.24 18.05 0 276,800 -6.5
24/05/2023
18.20
 1,373,900 18.40 18.51 18.20 5,000 0 0.1
23/05/2023
18.40
 2,314,100 18.12 18.55 18.32 2,800 471,900 -11.2
22/05/2023
18.12
 3,073,800 18.28 18.32 17.89 3,100 360,100 -8.4
19/05/2023
18.28
 3,379,900 18.47 18.47 18.20 59,100 1,174,200 -26.3
18/05/2023
18.47
 2,052,400 18.47 18.86 18.43 0 583,600 -14.0
17/05/2023
18.47
 3,133,900 18.47 18.94 18.43 0 348,300 -8.4
16/05/2023
18.47
 1,640,300 18.43 18.59 18.40 4,900 280,000 -6.6

Chính sách bảo mật | Điều khoản sử dụng |