CTCP Phân bón Dầu khí Cà Mau (dcm)

34.20
-0.05
(-0.15%)
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
(2025-11-05) 		-1.70 -4.73% 41,280,500 -5,253,200 -183.2
33.55
35.95
34.20
2 tháng
(2025-10-06) 		-2.10 -5.78% 109,480,900 -11,990,300 -425.0
32
36.70
34.20
3 tháng
(2025-09-08) 		-3.45 -9.15% 161,236,300 -15,841,100 -566.6
32
39.70
34.20
6 tháng
(2025-06-09) 		2.70 8.57% 531,289,400 -6,630,300 -205.9
31.55
43.35
34.20
12 tháng
(2024-12-10) 		-0.98 -2.78% 806,408,900 -12,180,281 -396.9
23.80
43.35
34.20
24 tháng
(2023-12-18) 		6.55 23.65% 1,796,432,000 -35,470,282 -1,221.0
23.80
43.35
34.20
36 tháng
(2022-12-21) 		12.18 55.16% 2,690,582,100 -42,596,153 -1,389.8
18.89
43.35
34.20
60 tháng
(2020-12-31) 		23.90 231.06% 5,303,878,220 7,725,176 304.7
8.72
43.35
34.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/09/2022
29.64
 4,579,500 30.25 30.82 29.51 4,600 452,900 -16.3
22/09/2022
30.25
 5,921,600 29.39 30.25 28.86 6,605 221,200 -7.9
21/09/2022
29.39
 4,029,200 29.43 29.59 28.70 615,500 0 22.1
20/09/2022
29.43
 5,998,000 28.16 29.43 27.51 99,200 146,000 -1.7
19/09/2022
28.16
 10,024,200 30.25 30.37 28.16 125,800 154,518 -1.0
16/09/2022
30.25
 5,486,000 30.90 30.98 30.13 203,900 224,501 -0.8
15/09/2022
30.90
 8,376,900 30.53 31.80 30.90 143,900 333,300 -2.1
14/09/2022
30.53
 6,492,100 30.98 30.98 30.25 175,000 230,700 -2.1
13/09/2022
30.98
 6,784,800 30.82 31.23 30.04 46,800 625,357 -2.1
12/09/2022
30.82
 5,976,300 31.31 32.17 30.66 152,500 150,610 -1.6
09/09/2022
31.31
 6,796,300 30.17 31.31 29.55 44,500 86,400 -1.6
08/09/2022
30.17
 6,904,100 29.27 30.98 29.02 201,000 39,400 6.0
07/09/2022
29.27
 7,989,500 29.92 30.62 29.27 114,900 9,400 3.8
06/09/2022
29.92
 11,442,800 31.35 31.76 29.92 51,600 699,400 -23.7
05/09/2022
31.35
 5,509,100 30.66 32.29 30.74 75,600 28,800 1.8
31/08/2022
30.66
 7,736,300 30.86 31.39 30.58 409,000 18,500 14.6
30/08/2022
30.86
 5,814,900 30.98 31.80 30.45 98,300 271,800 -6.5
29/08/2022
30.98
 13,224,600 28.98 30.98 29.02 61,100 111,200 -1.9
26/08/2022
28.98
 5,951,800 28.98 30.13 28.61 28,200 33,100 -0.2
25/08/2022
28.98
 9,699,800 27.10 28.98 27.47 309,300 26,400 10.0
24/08/2022
27.10
 6,184,800 25.71 27.26 26.04 251,600 311,000 -2.0
23/08/2022
25.71
 2,857,600 25.43 26.08 25.18 74,200 700,000 -19.7
22/08/2022
25.43
 2,822,700 26.16 26.45 25.18 4,300 36,700 -1.0
19/08/2022
26.16
 3,694,700 26.49 26.82 26.04 12,200 436,100 -13.6
18/08/2022
26.49
 3,288,400 26.32 26.98 26.16 400,200 2,200 12.9
17/08/2022
26.32
 3,138,200 26.82 27.14 26.16 33,200 277,400 -7.9
16/08/2022
26.82
 4,656,800 26.77 27.39 26.53 41,600 867,400 -27.1
15/08/2022
26.77
 2,432,300 26.49 27.31 26.65 73,100 221,700 -4.9
12/08/2022
26.49
 2,555,100 25.96 26.53 25.75 72,500 300,000 -7.4
11/08/2022
25.96
 3,853,000 26.45 27.02 25.92 136,500 3,500 4.2
10/08/2022
26.45
 3,492,600 27.22 27.22 26.32 13,000 41,200 -0.9
09/08/2022
27.22
 4,212,100 27.43 28.04 26.90 159,600 145,400 0.5
08/08/2022
27.43
 5,623,200 26.49 27.51 26.45 10,100 21,400 -0.4
05/08/2022
26.49
 2,782,300 26.49 26.57 25.92 100,000 30,500 2.3
04/08/2022
26.49
 3,435,400 26.49 26.98 26.00 220,200 61,000 5.2
03/08/2022
26.49
 6,116,300 25.18 26.77 24.73 370,500 210,400 5.2
02/08/2022
25.18
 4,355,100 24.57 25.59 24.65 433,200 30,100 12.4
01/08/2022
24.57
 4,299,500 23.95 24.65 23.91 540,300 621,700 -2.4
29/07/2022
23.95
 6,014,800 25.02 25.34 23.91 359,400 898,400 -15.8
28/07/2022
25.02
 4,580,000 24.77 25.30 24.89 17,900 317,600 -9.2
27/07/2022
24.77
 2,900,900 23.75 24.77 23.75 171,600 15,000 4.7
26/07/2022
23.75
 2,879,500 23.10 24.24 22.97 161,600 348,000 -5.4
25/07/2022
23.10
 2,670,500 24.24 24.24 23.05 35,900 280,500 -6.9
22/07/2022
24.24
 3,658,800 25.06 25.30 24.12 2,494,600 2,083,100 -3.8
21/07/2022
25.06
 3,115,400 24.53 25.55 24.36 148,200 50,600 3.0
20/07/2022
24.53
 3,364,200 23.95 24.93 24.24 57,900 200,200 -4.3
19/07/2022
23.95
 3,317,100 24.20 24.53 23.54 65,000 211,900 -4.3
18/07/2022
24.20
 2,361,800 24.36 25.22 24.20 183,400 454,400 -8.0
15/07/2022
24.36
 4,167,000 24.57 25.22 24.36 1,000 919,400 -27.4
14/07/2022
24.57
 5,144,600 22.97 24.57 22.81 100,600 1,100 3.0
13/07/2022
22.97
 2,910,400 23.30 23.59 22.93 300 507,200 -14.2
12/07/2022
23.30
 2,962,800 22.60 23.34 22.48 247,400 301,300 -1.5
11/07/2022
22.60
 3,649,000 23.42 23.63 22.48 252,600 776,600 -14.5
08/07/2022
23.42
 3,890,200 22.07 23.42 22.48 361,700 5,500 -14.5
07/07/2022
22.07
 4,097,800 21.62 22.40 21.01 505,700 846,200 -9.2
06/07/2022
21.62
 5,630,700 23.22 23.30 21.62 605,800 1,073,900 -12.4
05/07/2022: Cổ tức tiền mặt tỉ lệ: 18%
05/07/2022
23.22
 6,756,600 24.69 25.14 22.97 371,600 856,300 -13.8
04/07/2022
24.69
 3,137,700 24.30 25.08 24.42 94,100 123,700 -0.9
01/07/2022
24.30
 3,238,300 25.27 25.27 23.76 61,400 40,000 0.7
30/06/2022
25.27
 3,954,100 24.92 25.81 25.15 136,100 739,800 -19.8
29/06/2022
24.92
 6,403,700 24.57 25.46 23.30 1,205,800 2,416,600 -38.2
28/06/2022
24.57
 9,398,900 25.85 26.54 24.15 315,800 611,700 -9.4
27/06/2022
25.85
 6,098,500 27.78 28.43 25.85 41,000 611,100 -20.0
24/06/2022
27.78
 2,894,100 27.35 28.47 27.16 353,900 146,700 7.5
23/06/2022
27.35
 5,919,700 26.43 27.35 24.69 2,494,600 2,083,100 14.6
22/06/2022
26.43
 5,573,200 28.39 28.70 26.43 83,300 271,000 -6.4
21/06/2022
28.39
 7,118,600 30.51 30.86 28.39 767,300 1,527,600 -28.0
20/06/2022
30.51
 11,367,400 32.79 33.41 30.51 2,528,600 3,621,700 -43.3
17/06/2022
32.79
 6,546,100 32.37 33.18 31.09 1,216,600 581,800 27.0
16/06/2022
32.37
 6,533,900 31.40 33.18 31.40 503,100 238,300 11.1
15/06/2022
31.40
 6,377,300 29.94 31.40 28.55 784,900 508,400 11.3
14/06/2022
29.94
 6,322,300 28.32 30.28 27.08 1,183,600 912,800 10.5
13/06/2022
28.32
 9,806,900 30.44 30.44 28.32 2,241,200 848,300 51.1
10/06/2022
30.44
 7,460,700 32.71 33.10 30.44 533,100 896,700 -14.3
09/06/2022
32.71
 4,578,600 32.60 33.64 32.10 1,512,400 451,900 45.0
08/06/2022
32.60
 7,615,200 32.79 34.18 31.75 1,896,500 592,300 55.1
07/06/2022
32.79
 11,037,200 33.37 33.79 31.09 1,625,300 3,243,400 -68.8
06/06/2022
33.37
 7,997,700 31.40 33.56 30.90 4,599,600 2,018,000 112.1
03/06/2022
31.40
 7,244,100 29.94 31.59 29.70 147,300 4,900 5.8
02/06/2022
29.94
 5,813,300 30.24 30.94 29.32 251,700 1,221,100 -37.6
01/06/2022
30.24
 8,314,400 28.74 30.75 28.89 2,623,700 1,780,000 33.1
31/05/2022
28.74
 9,072,500 26.89 28.74 26.54 1,702,400 1,245,200 17.0
30/05/2022
26.89
 3,230,900 27.24 27.70 26.89 46,300 160,400 -4.0
27/05/2022
27.24
 5,337,000 27.24 27.85 26.93 868,400 825,600 1.5
26/05/2022
27.24
 6,175,800 28.12 28.70 26.62 1,326,900 1,411,200 -3.0
25/05/2022
28.12
 7,586,900 26.31 28.12 25.69 1,892,300 212,000 61.2
24/05/2022
26.31
 8,043,400 25.69 26.77 25.27 2,522,300 123,500 81.8
23/05/2022
25.69
 7,564,000 25.15 26.31 24.92 2,226,600 697,100 50.9
20/05/2022
25.15
 5,916,600 24.23 25.69 23.88 1,218,100 298,300 30.0
19/05/2022
24.23
 8,017,100 23.03 24.61 22.07 1,789,000 245,600 48.5
18/05/2022
23.03
 5,196,000 21.53 23.03 21.68 504,100 381,400 3.7
17/05/2022
21.53
 5,335,800 20.14 21.53 18.83 528,900 17,900 14.3
16/05/2022
20.14
 7,358,700 21.64 22.61 20.14 404,900 61,400 9.0
13/05/2022
21.64
 4,669,200 23.26 23.26 21.64 340,800 17,900 9.3
12/05/2022
23.26
 4,167,800 25.00 25.31 23.26 33,700 59,200 -0.8
11/05/2022
25.00
 3,236,300 23.92 25.08 24.11 361,700 5,500 11.4
10/05/2022
23.92
 8,540,400 25.69 25.69 23.92 376,900 2,200 11.6
09/05/2022
25.69
 2,799,400 27.62 27.62 25.69 21,900 42,300 -0.7
06/05/2022
27.62
 3,973,800 28.16 28.62 27.16 158,000 54,400 3.7
05/05/2022
28.16
 3,885,200 27.74 28.66 27.00 134,600 216,000 -2.9

Chính sách bảo mật | Điều khoản sử dụng |