Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/07/2026	30.90	627,200	30.45	31.10	30.30	154,200	34,200	0
28/07/2026	30.30	2,133,000	29	30.30	28.70	775,400	86,000	0
27/07/2026	29	1,703,400	29.55	29.60	28.75	117,200	924,700	0
24/07/2026	29.55	1,503,500	29.80	30.10	29.40	434,300	806,000	0
23/07/2026	29.70	2,087,800	28.60	29.90	28.50	564,700	73,800	0
22/07/2026	28.90	3,023,900	30.05	30.40	28.85	548,900	796,000	0
21/07/2026	29.90	3,259,300	30	30.90	29.70	1,283,500	261,700	0
20/07/2026	30.25	2,474,700	32.05	32.20	30.25	69,500	51,200	0
17/07/2026	31.70	1,103,900	32.40	32.40	31.65	13,600	356,900	0
16/07/2026	32.40	1,950,800	32.95	32.95	31.50	83,625	157,100	0
15/07/2026	32.95	1,267,200	33.80	33.80	32.90	3,916	182,000	0
14/07/2026	33.65	2,667,300	32.80	33.90	32.70	483,000	169,200	0
13/07/2026	32.55	2,266,900	32.95	33	31.95	2,900	332,400	0
10/07/2026	32.80	2,460,100	33.80	33.95	32.80	12,300	697,900	0
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	0
08/07/2026	34.65	5,137,200	33.52	34.84	33.47	544,700	410,000	0
07/07/2026	33.18	1,173,500	32.76	33.18	32.62	266,300	44,800	0
06/07/2026	32.66	3,157,500	33.61	33.66	32.29	102,900	1,247,600	0
03/07/2026	33.42	1,804,700	33.56	33.75	33.33	183,400	652,400	0
02/07/2026	33.47	859,100	33.70	33.75	33.42	56,201	141,600	0
01/07/2026	33.61	1,140,500	33.47	33.85	33.33	62,200	232,000	0
30/06/2026	33.28	1,497,300	33.47	33.52	33.28	148,900	641,500	0
29/06/2026	33.28	2,695,500	33.28	33.75	33.09	337,300	1,575,800	0
26/06/2026	32.85	2,208,500	32.90	33.37	32.76	263,300	736,900	0
25/06/2026	33.00	2,142,000	33.47	33.75	32.95	156,200	296,800	0
24/06/2026	33.52	1,928,400	34.04	34.04	33.37	361,300	551,100	0
23/06/2026	33.85	3,776,700	34.89	34.93	33.85	52,309	1,010,200	0
22/06/2026	34.89	1,750,800	34.65	35.22	34.08	201,100	146,100	0
19/06/2026	34.60	1,886,200	34.79	34.89	34.46	70,300	310,300	0
18/06/2026	34.74	2,379,200	34.32	35.17	34.32	200,000	870,300	0
17/06/2026	34.32	3,914,600	34.89	34.93	34.08	670,300	2,382,500	0
16/06/2026	34.51	5,522,600	35.45	35.64	34.32	656,900	2,833,900	0
15/06/2026	35.17	3,546,200	36.16	36.21	35.08	409,600	1,536,400	0
12/06/2026	36.12	1,880,800	35.83	36.12	35.45	107,300	307,631	0
11/06/2026	35.78	1,401,900	35.64	36.12	35.50	234,700	413,900	0
10/06/2026	35.50	1,387,500	35.12	35.50	35.08	227,300	500,100	0
09/06/2026	35.17	2,112,300	35.64	35.93	35.12	295,600	342,900	0
08/06/2026	35.45	1,826,600	36.30	36.59	35.45	108,400	78,800	0
05/06/2026	36.59	1,371,200	36.97	37.01	36.59	30,800	261,700	0
04/06/2026	36.92	1,233,000	37.16	37.72	36.87	50,500	557,900	0
03/06/2026	37.06	1,317,600	36.64	37.06	36.59	114,858	482,500	0
02/06/2026	36.64	1,743,900	36.97	37.39	36.49	126,700	617,700	0
01/06/2026	36.92	2,803,800	37.63	37.86	36.87	321,100	875,200	0
29/05/2026	37.63	2,667,100	37.96	38.38	37.25	324,600	477,400	0
28/05/2026	38.01	2,037,100	38.43	38.53	37.91	111,000	292,600	0
27/05/2026	38.43	1,044,600	38.67	39.00	38.34	3,000	92,800	0
26/05/2026	38.48	1,145,800	38.29	38.72	38.20	42,500	281,900	0
25/05/2026	38.15	3,086,200	38.76	39.24	38.05	8,000	950,100	0
22/05/2026	39.33	1,277,100	39.52	39.76	38.90	27,000	270,120	0
21/05/2026	39.19	1,629,600	39.94	40.04	38.81	55,300	584,200	0
20/05/2026	39.94	3,879,400	40.23	40.56	37.86	785,500	1,385,400	0
19/05/2026	40.18	4,988,900	42.73	42.83	39.76	369,100	1,444,200	0
18/05/2026	42.54	5,928,700	41.36	43.16	41.36	602,400	662,000	0
15/05/2026	41.36	2,916,200	40.61	41.50	40.23	211,200	441,100	0
14/05/2026	40.70	1,989,000	41.60	41.60	40.65	768,600	441,200	0
13/05/2026	41.13	5,862,600	41.08	42.45	40.28	1,564,000	1,783,200	0
12/05/2026	41.08	3,881,600	40.28	41.13	39.71	1,141,700	411,600	0
11/05/2026	40.56	4,697,700	38.15	40.56	38.01	2,542,600	222,900	0
08/05/2026	38.01	3,395,000	38.86	39.14	37.86	392,900	1,182,000	0
07/05/2026	38.86	5,118,200	40.18	40.18	38.76	645,100	1,025,300	0
06/05/2026	40.28	1,296,400	40.37	40.46	39.94	177,900	187,200	0
05/05/2026	40.28	2,580,200	40.18	40.61	38.95	745,200	271,800	0
04/05/2026	39.76	2,910,000	39.90	41.13	39.71	719,400	833,300	0
29/04/2026	40.37	3,723,300	38.62	40.61	38.15	1,706,500	550,300	0
28/04/2026	38.15	3,534,400	39.47	39.90	38.10	839,700	495,706	0
24/04/2026	39.38	6,073,700	40.75	41.74	39.33	847,800	1,453,500	0
23/04/2026	41.03	5,563,500	42.73	42.83	40.32	1,640,200	895,000	0
22/04/2026	42.40	2,378,800	42.64	43.49	42.36	358,200	233,300	0
21/04/2026	42.31	2,360,700	42.64	43.16	42.12	359,300	142,000	0
20/04/2026	42.54	2,813,900	42.97	43.58	42.31	256,400	152,401	0
17/04/2026	42.92	3,867,400	42.54	44.15	42.36	542,000	145,950	0
16/04/2026	42.07	3,994,300	42.36	43.06	41.79	299,400	513,100	0
15/04/2026	42.02	5,240,700	43.68	43.87	42.02	277,850	1,834,100	0
14/04/2026	43.49	3,236,900	44.58	44.67	43.21	430,100	596,500	0
13/04/2026	44.44	3,176,300	44.53	45.38	43.77	845,800	388,900	0
10/04/2026	44.01	6,196,000	42.36	44.91	42.36	1,437,150	390,000	0
09/04/2026	42.54	2,279,400	42.64	43.30	42.31	923,600	419,900	0
08/04/2026	42.78	4,883,900	42.17	42.92	41.13	521,200	342,300	0
07/04/2026	41.88	3,029,200	41.32	42.21	40.94	972,700	689,700	38.8
06/04/2026	40.65	2,694,000	41.93	42.21	40.65	72,700	379,000	-13.9
03/04/2026	41.93	2,662,000	43.49	44.06	41.93	3,010,600	1,100,800	91.9
02/04/2026	43.49	4,365,000	43.02	43.92	41.79	366,300	438,300	-2.9
01/04/2026	42.83	7,112,700	45.76	46.04	42.83	59,800	81,000	-0.7
31/03/2026	45.66	7,359,400	46.33	46.42	44.06	1,146,600	515,400	30.1
30/03/2026	46.33	3,556,500	46.52	47.18	45.66	2,892,600	957,400	96.0
27/03/2026	45.85	7,559,600	46.33	47.65	44.58	2,892,600	957,400	96.0
26/03/2026	45.95	7,927,500	42.97	45.95	42.36	2,457,100	1,086,900	65.5
25/03/2026	42.97	5,753,100	42.73	43.68	42.17	1,500,900	745,800	34.1
24/03/2026	42.88	3,903,900	42.64	43.44	41.88	1,306,800	783,300	22.9
23/03/2026	41.88	5,838,000	40.84	42.97	40.75	1,306,800	783,300	22.9
20/03/2026	41.22	5,675,400	42.40	42.45	40.65	1,842,600	1,511,600	14.5
19/03/2026	42.59	5,443,800	42.54	43.21	40.84	554,200	714,000	-7.2
18/03/2026	41.93	5,221,400	40.65	41.93	39.24	2,562,700	792,000	74.0
17/03/2026	39.19	11,197,100	42.07	42.12	39.19	144,100	712,600	-25.8
16/03/2026	42.12	8,205,000	44.62	45.10	42.12	3,088,300	1,641,100	70.9
13/03/2026	45.29	11,046,300	48.31	49.45	44.44	3,088,300	1,641,100	70.9
12/03/2026	47.46	9,495,700	45.62	48.12	45.38	1,429,700	886,900	26.9
11/03/2026	45.52	6,388,900	44.58	46.04	43.30	277,000	1,196,100	-43.2
10/03/2026	46.04	9,501,500	44.44	46.56	43.02	2,827,900	1,883,400	41.1
09/03/2026	43.54	16,428,100	50.01	50.01	43.54	2,827,900	1,883,400	41.1
06/03/2026	46.80	8,151,200	45.76	47.27	44.10	2,850,100	447,100	117.9

Page:
1
2
3
>>

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

CTCP Phân bón Dầu khí Cà Mau (dcm)

THỐNG KÊ GIAO DỊCH