CTCP Phân bón Dầu khí Cà Mau (dcm)

33.05
0.25
(0.76%)
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
(2026-08-19) 		2.30 7.54% 74,990,100 1,430,900 109.0
30.50
39.90
33.05
2 tháng
(2026-07-20) 		2.55 8.43% 121,595,000 -3,903,200 -57.6
28.90
39.90
33.05
3 tháng
(2026-06-22) 		-2.09 -5.98% 165,954,100 -11,555,600 -323.2
28.90
39.90
33.05
6 tháng
(2026-03-23) 		-9.08 -21.69% 391,267,800 -12,985,900 -327.9
28.90
46.33
33.05
12 tháng
(2025-09-23) 		-2.09 -5.98% 849,839,900 -643,600 285.6
28.90
47.46
33.05
24 tháng
(2024-09-30) 		-1.58 -4.59% 1,705,750,700 2,345,100 248.7
22.50
47.46
33.05
36 tháng
(2023-10-04) 		3.14 10.58% 2,819,900,900 -6,622,010 -91.0
22.50
47.46
33.05
60 tháng
(2021-10-14) 		9.38 40.08% 5,289,594,000 34,508,347 1,372.5
17.85
47.46
33.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/09/2026
33.05
 3,695,500 32.80 33.60 32.75 356,400 264,800 0
17/09/2026
32.80
 2,800,200 33 33.45 32.75 52,100 179,800 0
16/09/2026
33.40
 3,447,000 33.90 34.25 33.40 188,300 536,900 30.6
15/09/2026
33.80
 4,913,100 32.40 33.95 32.30 685,200 181,400 16.6
14/09/2026
32.45
 2,600,900 32.60 32.90 31.90 1,114,500 163,700 30.6
11/09/2026
32.50
 4,512,500 32.80 33.30 32.40 1,024,700 482,500 17.7
10/09/2026
32.50
 2,906,900 32.80 33.15 32.40 291,500 209,000 2.7
09/09/2026
32.65
 3,045,500 33.20 33.25 32.65 32,000 975,300 -31.0
08/09/2026
32.75
 5,899,800 31.75 33.25 31.70 751,900 850,500 -3.5
07/09/2026
31.80
 2,574,200 32.60 32.60 31.80 576,500 184,900 12.5
04/09/2026
32.55
 3,346,700 32.65 32.70 31.90 11,700 445,500 -14.0
03/09/2026
32.60
 8,068,300 31.25 32.80 31.20 1,518,000 588,600 29.5
02/09/2026
39.90
 5,856,700 39 39.90 38.10 2,376,800 291,200 82.6
01/09/2026
34.65
 2,942,900 34.85 35.50 34.50 316,500 98,000 7.6
31/08/2026
32.45
 2,600,900 32.60 32.90 31.90 1,114,500 163,700 30.6
28/08/2026
30.85
 1,586,400 31.10 31.10 30.85 87,600 145,400 -1.8
27/08/2026
31
 1,029,100 31.25 31.35 30.85 7,100 245,800 -7.4
26/08/2026
31.25
 2,346,900 30.80 31.25 30.75 302,400 464,800 -5.0
25/08/2026
30.85
 3,297,200 31.55 31.60 30.80 37,600 1,268,200 -38.2
24/08/2026
31.45
 3,739,600 31.75 32.20 31.30 255,300 1,565,100 -41.4
21/08/2026
31.40
 3,376,500 31.35 31.70 31.05 122,200 1,500,800 -43.2
20/08/2026
31.30
 3,326,800 30.60 31.30 30.30 1,417,000 200,800 37.1
19/08/2026
30.50
 772,000 30.70 30.85 30.45 3,400 114,000 -3.4
18/08/2026
30.70
 2,757,000 30.55 31.30 30.55 380,800 1,676,500 -39.9
17/08/2026
30.55
 819,900 30.50 30.65 30.25 21,100 97,000 -2.3
14/08/2026
30.50
 2,480,900 30.80 30.90 30.35 331,600 303,700 0.8
13/08/2026
30.80
 2,168,900 31.45 31.60 30.80 15,800 488,400 -14.8
12/08/2026
31.35
 1,829,900 31.70 31.70 31.20 45,800 682,100 -20.0
11/08/2026
31.50
 2,601,000 32 32.40 31.45 19,900 415,200 -12.6
10/08/2026
31.85
 1,719,300 32.20 32.20 31.75 20,100 266,800 -7.9
07/08/2026
31.60
 4,022,800 30.85 32 30.80 188,600 1,202,000 -31.9
06/08/2026
30.85
 1,617,100 31.25 31.25 30.55 21,200 831,800 -25.0
05/08/2026
31.20
 2,447,200 31.15 31.25 30.60 168,900 818,300 -20.1
04/08/2026
30.95
 1,239,400 31.30 31.30 30.85 65,300 338,200 -8.5
03/08/2026
31.05
 2,064,100 30.70 31.60 30.70 399,300 773,900 -11.6
31/07/2026
30.70
 1,444,500 31.60 31.60 30.65 207,400 236,300 -0.9
30/07/2026
31.25
 1,839,200 31.20 31.60 30.95 242,900 211,300 1.0
29/07/2026
30.70
 1,368,100 30.45 31.10 30.30 170,000 85,400 2.6
28/07/2026
30.30
 2,133,000 29 30.30 28.70 775,400 86,000 20.5
27/07/2026
29
 1,703,400 29.55 29.60 28.75 117,200 924,700 -23.6
24/07/2026
29.55
 1,503,500 29.80 30.10 29.40 434,300 806,000 -11.1
23/07/2026
29.70
 2,087,800 28.60 29.90 28.50 564,700 73,800 14.3
22/07/2026
28.90
 3,023,900 30.05 30.40 28.85 548,900 796,000 -7.4
21/07/2026
29.90
 3,259,300 30 30.90 29.70 1,283,500 261,700 31.1
20/07/2026
30.25
 2,474,700 32.05 32.20 30.25 69,500 51,200 0.5
17/07/2026
31.70
 1,103,900 32.40 32.40 31.65 13,600 356,900 -10.9
16/07/2026
32.40
 1,950,800 32.95 32.95 31.50 83,600 157,100 -2.3
15/07/2026
32.95
 1,267,200 33.80 33.80 32.90 3,900 182,000 -5.9
14/07/2026
33.65
 2,667,300 32.80 33.90 32.70 483,000 169,200 10.5
13/07/2026
32.55
 2,266,900 32.95 33 31.95 2,900 332,400 -10.7
10/07/2026
32.80
 2,460,100 33.80 33.95 32.80 12,300 697,900 -22.8
09/07/2026: Cổ tức tiền mặt tỉ lệ: 20%
09/07/2026
33.75
 3,371,200 34.50 34.75 33.70 38,700 1,444,200 -47.9
08/07/2026
34.65
 5,137,200 33.52 34.84 33.47 544,700 410,000 4.6
07/07/2026
33.18
 1,173,500 32.76 33.18 32.62 266,300 44,800 7.7
06/07/2026
32.66
 3,157,500 33.61 33.66 32.29 102,900 1,247,600 -40.1
03/07/2026
33.42
 1,804,700 33.56 33.75 33.33 183,400 652,400 -16.6
02/07/2026
33.47
 859,100 33.70 33.75 33.42 56,200 141,600 -3.0
01/07/2026
33.61
 1,140,500 33.47 33.85 33.33 62,200 232,000 -6.0
30/06/2026
33.28
 1,497,300 33.47 33.52 33.28 148,900 641,500 -17.4
29/06/2026
33.28
 2,695,500 33.28 33.75 33.09 337,300 1,575,800 -43.6
26/06/2026
32.85
 2,208,500 32.90 33.37 32.76 263,300 736,900 -16.5
25/06/2026
33.00
 2,142,000 33.47 33.75 32.95 156,200 296,800 -5.0
24/06/2026
33.52
 1,928,400 34.04 34.04 33.37 361,300 551,100 -6.8
23/06/2026
33.85
 3,776,700 34.89 34.93 33.85 52,300 1,010,200 -34.7
22/06/2026
34.89
 1,750,800 34.65 35.22 34.08 201,100 146,100 2.0
19/06/2026
34.60
 1,886,200 34.79 34.89 34.46 70,300 310,300 -8.8
18/06/2026
34.74
 2,379,200 34.32 35.17 34.32 200,000 870,300 -24.6
17/06/2026
34.32
 3,914,600 34.89 34.93 34.08 670,300 2,382,500 -62.1
16/06/2026
34.51
 5,522,600 35.45 35.64 34.32 656,900 2,833,900 -79.8
15/06/2026
35.17
 3,546,200 36.16 36.21 35.08 409,600 1,536,400 -42.2
12/06/2026
36.12
 1,880,800 35.83 36.12 35.45 107,300 307,600 -7.5
11/06/2026
35.78
 1,401,900 35.64 36.12 35.50 234,700 413,900 -6.8
10/06/2026
35.50
 1,387,500 35.12 35.50 35.08 227,300 500,100 -10.1
09/06/2026
35.17
 2,112,300 35.64 35.93 35.12 295,600 342,900 -1.7
08/06/2026
35.45
 1,826,600 36.30 36.59 35.45 108,400 78,800 1.1
05/06/2026
36.59
 1,371,200 36.97 37.01 36.59 30,800 261,700 -9.0
04/06/2026
36.92
 1,233,000 37.16 37.72 36.87 50,500 557,900 -20.0
03/06/2026
37.06
 1,317,600 36.64 37.06 36.59 114,800 482,500 -14.3
02/06/2026
36.64
 1,743,900 36.97 37.39 36.49 126,700 617,700 -19.2
01/06/2026
36.92
 2,803,800 37.63 37.86 36.87 321,100 875,200 -21.9
29/05/2026
37.63
 2,667,100 37.96 38.38 37.25 324,600 477,400 -6.2
28/05/2026
38.01
 2,037,100 38.43 38.53 37.91 111,000 292,600 -7.3
27/05/2026
38.43
 1,044,600 38.67 39.00 38.34 3,000 92,800 -3.7
26/05/2026
38.48
 1,145,800 38.29 38.72 38.20 42,500 281,900 -9.7
25/05/2026
38.15
 3,086,200 38.76 39.24 38.05 8,000 950,100 -38.2
22/05/2026
39.33
 1,277,100 39.52 39.76 38.90 27,000 270,100 -10.1
21/05/2026
39.19
 1,629,600 39.94 40.04 38.81 55,300 584,200 -22.0
20/05/2026
39.94
 3,879,400 40.23 40.56 37.86 785,500 1,385,400 -26.0
19/05/2026
40.18
 4,988,900 42.73 42.83 39.76 369,100 1,444,200 -46.9
18/05/2026
42.54
 5,928,700 41.36 43.16 41.36 602,400 662,000 -2.8
15/05/2026
41.36
 2,916,200 40.61 41.50 40.23 211,200 441,100 -9.9
14/05/2026
40.70
 1,989,000 41.60 41.60 40.65 768,600 441,200 14.2
13/05/2026
41.13
 5,862,600 41.08 42.45 40.28 1,564,000 1,783,200 -9.2
12/05/2026
41.08
 3,881,600 40.28 41.13 39.71 1,141,700 411,600 31.3
11/05/2026
40.56
 4,697,700 38.15 40.56 38.01 2,542,600 222,900 96.9
08/05/2026
38.01
 3,395,000 38.86 39.14 37.86 392,900 1,182,000 -32.1
07/05/2026
38.86
 5,118,200 40.18 40.18 38.76 645,100 1,025,300 -15.7
06/05/2026
40.28
 1,296,400 40.37 40.46 39.94 177,900 187,200 -0.4
05/05/2026
40.28
 2,580,200 40.18 40.61 38.95 745,200 271,800 19.8
04/05/2026
39.76
 2,910,000 39.90 41.13 39.71 719,400 833,300 -4.9

Chính sách bảo mật | Điều khoản sử dụng |