CTCP Phân bón Dầu khí Cà Mau (dcm)

32.50
0
(0%)
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
(2026-08-12) 		1.15 3.67% 55,372,500 -5,796,862 0
30.50
32.75
32.50
2 tháng
(2026-07-13) 		-0.05 -0.15% 101,176,900 -9,288,869 0
28.90
33.65
32.50
3 tháng
(2026-06-15) 		-2.67 -7.59% 153,528,700 -22,256,959 0
28.90
35.17
32.50
6 tháng
(2026-03-16) 		-9.62 -22.84% 389,765,500 -12,061,309 607.2
28.90
46.33
32.50
12 tháng
(2025-09-16) 		-4.18 -11.40% 807,486,300 -12,623,609 706.0
28.90
47.46
32.50
24 tháng
(2024-09-23) 		-1.52 -4.47% 1,643,562,100 -13,618,690 705.4
22.50
47.46
32.50
36 tháng
(2023-09-27) 		4.96 18% 2,707,722,200 -32,144,691 45.9
22.50
47.46
32.50
60 tháng
(2021-10-07) 		11.24 52.85% 5,167,730,100 5,666,457 1,401.1
17.85
47.46
32.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/11/2023
26.36
 3,215,700 26.48 27.12 26.23 1,500 108,500 -3.4
14/11/2023
26.48
 2,889,500 25.85 26.53 26.02 11,700 8,200 0.1
13/11/2023
25.85
 2,795,900 26.02 26.44 25.34 15,200 187,600 -5.3
10/11/2023
26.02
 3,574,600 26.48 26.61 26.02 111,600 28,300 2.6
09/11/2023
26.48
 4,265,600 26.61 26.95 26.36 268,400 74,200 6.1
08/11/2023
26.61
 3,635,600 25.09 26.61 25.09 364,900 45,800 9.6
07/11/2023
25.09
 4,494,400 24.79 25.85 24.37 16,100 41,500 -0.8
06/11/2023
24.79
 2,557,400 24.83 25.21 24.58 45,300 277,800 -6.8
03/11/2023
24.83
 4,244,600 25.30 25.42 24.49 92,900 775,900 -20.2
02/11/2023
25.30
 5,760,400 23.73 25.30 23.81 809,600 580,500 6.9
01/11/2023
23.73
 2,188,500 22.88 23.73 22.71 166,400 147,000 0.5
31/10/2023
22.88
 5,731,100 22.88 23.18 21.78 1,983,000 74,800 50.9
30/10/2023
22.88
 3,364,700 24.15 24.15 22.88 276,000 70,800 5.7
27/10/2023
24.15
 3,202,300 23.64 24.49 23.35 176,500 89,400 2.5
26/10/2023
23.64
 8,496,600 25.38 25.38 23.64 1,234,200 114,000 31.6
25/10/2023
25.38
 7,789,200 26.87 26.87 25.34 93,200 2,273,200 -67.1
24/10/2023
26.87
 10,792,200 27.75 27.75 25.98 330,500 1,143,700 -25.4
23/10/2023
27.75
 3,484,500 28.35 28.48 27.37 369,800 384,600 -0.5
20/10/2023
28.35
 3,798,300 27.54 28.39 27.37 266,300 73,500 6.3
19/10/2023
27.54
 4,944,000 28.14 28.39 27.12 241,100 47,500 6.3
18/10/2023
28.14
 8,238,300 29.24 29.83 27.20 251,400 7,400 8.1
17/10/2023
29.24
 4,328,300 31.40 31.53 29.24 129,600 62,300 2.2
16/10/2023
31.40
 6,255,500 31.14 32.12 30.89 21,900 49,200 -1.0
13/10/2023
31.14
 3,757,100 30.81 31.36 30.34 246,100 54,200 7.0
12/10/2023
30.81
 6,047,000 31.36 31.74 30.42 6,200 60,200 -2.0
11/10/2023
31.36
 4,583,000 30.85 31.44 30.34 123,300 345,000 -8.1
10/10/2023
30.85
 5,816,900 31.44 31.87 30.85 18,200 249,700 -8.6
09/10/2023
31.44
 7,215,700 29.83 31.65 29.96 223,200 73,600 5.4
06/10/2023
29.83
 4,570,800 29.49 29.96 29.24 414,600 22,000 13.7
05/10/2023
29.49
 6,187,200 29.66 30.47 29.49 377,500 172,300 7.2
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

Chính sách bảo mật | Điều khoản sử dụng |