Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/04/2026	42.70	3,723,300	40.85	42.95	40.35	1,706,500	550,300	0
28/04/2026	40.35	3,534,400	41.75	42.20	40.30	839,700	495,706	0
27/04/2026	41.65	6,073,700	43.10	44.15	41.60	847,800	1,453,500	0
24/04/2026	41.65	6,073,700	43.10	44.15	41.60	847,800	1,453,500	0
23/04/2026	43.40	5,563,500	45.20	45.30	42.65	1,640,200	895,000	0
22/04/2026	44.85	2,378,800	45.10	46	44.80	358,200	233,300	0
21/04/2026	44.75	2,360,700	45.10	45.65	44.55	359,300	142,000	0
20/04/2026	45	2,813,900	45.45	46.10	44.75	256,400	152,401	0
17/04/2026	45.40	3,867,400	45	46.70	44.80	542,000	145,950	0
16/04/2026	44.50	3,994,300	44.80	45.55	44.20	299,400	513,100	0
15/04/2026	44.45	5,240,700	46.20	46.40	44.45	277,850	1,834,100	0
14/04/2026	46	3,236,900	47.15	47.25	45.70	430,100	596,500	0
13/04/2026	47	3,176,300	47.10	48	46.30	845,800	388,900	0
10/04/2026	46.55	6,196,000	44.80	47.50	44.80	1,437,150	390,000	0
09/04/2026	45	2,279,400	45.10	45.80	44.75	923,600	419,900	0
08/04/2026	45.25	4,883,900	44.60	45.40	43.50	521,200	342,300	0
07/04/2026	44.30	3,029,200	43.70	44.65	43.30	972,700	689,700	38.8
06/04/2026	43	2,694,000	44.35	44.65	43	72,700	379,000	-13.9
03/04/2026	44.35	2,662,000	46	46.60	44.35	3,010,600	1,100,800	91.9
02/04/2026	46	4,365,000	45.50	46.45	44.20	366,300	438,300	-2.9
01/04/2026	45.30	7,112,700	48.40	48.70	45.30	59,800	81,000	-0.7
31/03/2026	48.30	7,359,400	49	49.10	46.60	1,146,600	515,400	30.1
30/03/2026	49	3,556,500	49.20	49.90	48.30	2,892,600	957,400	96.0
27/03/2026	48.50	7,559,600	49	50.40	47.15	2,892,600	957,400	96.0
26/03/2026	48.60	7,927,500	45.45	48.60	44.80	2,457,100	1,086,900	65.5
25/03/2026	45.45	5,753,100	45.20	46.20	44.60	1,500,900	745,800	34.1
24/03/2026	45.35	3,903,900	45.10	45.95	44.30	1,306,800	783,300	22.9
23/03/2026	44.30	5,838,000	43.20	45.45	43.10	1,306,800	783,300	22.9
20/03/2026	43.60	5,675,400	44.85	44.90	43	1,842,600	1,511,600	14.5
19/03/2026	45.05	5,443,800	45	45.70	43.20	554,200	714,000	-7.2
18/03/2026	44.35	5,221,400	43	44.35	41.50	2,562,700	792,000	74.0
17/03/2026	41.45	11,197,100	44.50	44.55	41.45	144,100	712,600	-25.8
16/03/2026	44.55	8,205,000	47.20	47.70	44.55	3,088,300	1,641,100	70.9
13/03/2026	47.90	11,046,300	51.10	52.30	47	3,088,300	1,641,100	70.9
12/03/2026	50.20	9,495,700	48.25	50.90	48	1,429,700	886,900	26.9
11/03/2026	48.15	6,388,900	47.15	48.70	45.80	277,000	1,196,100	-43.2
10/03/2026	48.70	9,501,500	47	49.25	45.50	2,827,900	1,883,400	41.1
09/03/2026	46.05	16,428,100	52.90	52.90	46.05	2,827,900	1,883,400	41.1
06/03/2026	49.50	8,151,200	48.40	50	46.65	2,850,100	447,100	117.9
05/03/2026	47.70	7,129,000	47.50	49.95	47.50	1,327,400	1,065,100	12.6
04/03/2026	50	10,768,000	49	50.70	46.45	3,010,600	1,100,800	91.9
03/03/2026	49.15	14,000,300	48	49.15	45.40	1,744,800	90,700	75.9
02/03/2026	45.95	8,672,600	45.90	45.95	44.80	426,700	723,000	-11.4
27/02/2026	42.95	10,552,000	40.75	43.20	40.20	198,800	893,600	-28.6
26/02/2026	40.40	2,757,800	41.20	41.35	40.15	19,700	42,500	-0.9
25/02/2026	41.15	2,272,200	42.05	42.05	41	33,700	15,800	0.7
24/02/2026	42	6,701,000	40.20	42	39.30	873,400	26,400	34.8
23/02/2026	40	3,327,500	39.70	40.30	39.10	39,500	150,100	-4.4
13/02/2026	39.20	2,553,900	38.85	39.20	38.40	424,500	81,600	13.4
12/02/2026	38.90	1,402,500	39.05	39.40	38.80	41,800	256,500	-8.4
11/02/2026	39.50	3,795,100	39	39.50	38.05	1,329,400	755,900	23.0
10/02/2026	39	4,612,400	39.90	40	37.50	1,813,600	466,900	52.8
09/02/2026	39.90	5,856,700	39	39.90	38.10	1,919,900	242,500	64.1
06/02/2026	38.80	5,823,900	38.25	38.95	37	1,919,900	242,500	64.1
05/02/2026	38.60	7,036,500	38.60	39.15	38.50	522,200	647,400	-4.8
04/02/2026	38.30	5,412,300	37.60	38.55	37.30	366,300	438,300	-2.9
03/02/2026	37.60	5,331,100	38.10	38.60	37.50	426,700	723,000	-11.4
02/02/2026	37.85	6,163,300	36.95	38	36.50	905,200	283,100	23.2
30/01/2026	36.60	4,038,100	37.10	37.50	36.55	335,100	251,600	3.0
29/01/2026	37	4,027,900	36	37.20	35.55	531,800	300,000	8.4
28/01/2026	36	3,438,300	36	36.60	35.50	347,500	175,600	6.2
27/01/2026	35.80	2,905,000	34.90	35.95	34.85	573,700	300,600	9.7
26/01/2026	34.80	5,677,900	36.15	36.25	34.25	826,300	341,100	16.9
23/01/2026	36.05	4,146,800	38.10	38.15	36	133,900	440,300	-11.5
22/01/2026	37.95	10,965,800	35.70	37.95	35.70	595,800	234,100	13.4
21/01/2026	35.50	3,355,000	35	36.10	35	306,800	586,200	-9.9
20/01/2026	35.20	3,028,600	35	35.75	34.90	422,200	372,600	1.7
19/01/2026	35.10	1,960,300	35.20	35.50	35	121,900	147,400	-0.9
16/01/2026	35.20	2,425,100	35.90	36	35.20	33,900	109,200	-2.7
15/01/2026	35.70	3,521,000	36.70	36.90	35.60	400	448,500	-16.2
14/01/2026	36.70	7,092,200	35.85	37.20	35.35	305,600	476,800	-6.2
13/01/2026	35.65	3,452,700	35.45	35.90	34.70	132,100	533,300	-14.2
12/01/2026	35.30	5,198,200	35.40	36.35	35.10	551,600	192,600	12.9
09/01/2026	34.65	2,942,900	34.85	35.50	34.50	316,500	98,000	7.6
08/01/2026	34.65	5,787,700	34.40	35.50	34.40	634,800	112,000	18.2
07/01/2026	34	2,524,200	33.50	34.15	33.30	198,400	88,000	3.7
06/01/2026	33.40	1,192,100	33.70	33.70	33	142,700	112,700	1.0
05/01/2026	33.35	2,369,000	32.80	33.65	32.60	214,700	328,200	-3.8
31/12/2025	32.70	1,353,600	32.70	32.95	32.40	59,800	81,000	-0.7
30/12/2025	32.70	492,800	32.95	32.95	32.55	11,900	29,900	-0.6
29/12/2025	32.70	1,618,300	32.10	32.90	32.10	277,900	51,800	7.3
26/12/2025	31.80	2,252,100	32	32.50	31.55	286,200	259,500	0.9
25/12/2025	32	973,200	32.15	32.55	32	12,200	17,900	-0.2
24/12/2025	32.10	963,600	32.45	32.45	32	41,300	19,700	0.7
23/12/2025	32.45	1,286,500	32.80	32.80	32.40	43,600	62,700	-0.6
22/12/2025	32.35	1,004,400	31.90	32.40	31.90	190,400	33,500	5.1
19/12/2025	31.90	738,800	31.95	32.20	31.85	14,600	87,800	-2.3
18/12/2025	31.95	677,700	32.10	32.35	31.75	2,200	15,700	-0.4
17/12/2025	32.10	687,200	32.60	32.60	32	15,700	15,600	0.0
16/12/2025	32.45	1,588,600	32.20	32.75	31.20	204,000	97,500	3.4
15/12/2025	32.10	1,054,200	32.05	32.35	32	3,800	18,800	-0.5
12/12/2025	32.20	1,494,200	33.30	33.50	32.20	1,300	3,600	-0.1
11/12/2025	33.30	420,200	33.50	33.65	33.25	0	6,900	-0.2
10/12/2025	33.35	464,200	33.60	33.65	33.30	0	6,800	-0.2
09/12/2025	33.35	1,334,400	33.90	34	33.25	600	117,400	-3.9
08/12/2025	33.80	1,198,700	34.05	34.10	33.65	100	172,500	-5.8
05/12/2025	34.20	1,202,900	34.30	34.50	34.10	0	44,400	-1.5
04/12/2025	34.25	1,159,900	34	34.25	33.90	70,900	4,600	2.3
03/12/2025	33.90	1,037,100	34.15	34.15	33.80	104,100	127,400	-0.8
02/12/2025	33.85	1,192,600	33.70	33.90	33.20	137,200	8,200	4.3
01/12/2025	33.70	794,100	33.90	33.90	33.60	4,100	160,600	-5.3

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 (2026-03-30)	-8.65	-17.65%	92,452,400	5,330,043	239.4	40.35 49 42.70
2 tháng (2026-03-02)	-5.60	-12.19%	260,758,800	22,150,943	1,030.8	40.35 50.20 42.70
3 tháng (2026-01-29)	3.35	9.05%	342,423,000	28,034,743	1,256.8	36.60 50.20 42.70
6 tháng (2025-10-31)	5.35	15.29%	484,247,000	23,319,043	1,090.7	31.80 50.20 42.70
12 tháng (2025-05-05)	8.33	26.02%	1,039,241,500	22,122,442	1,087.8	31.12 50.20 42.70
24 tháng (2024-05-09)	9.69	31.62%	1,893,331,200	6,075,111	479.9	23.80 50.20 42.70
36 tháng (2023-05-15)	20.85	106.94%	2,896,391,400	-1,904,439	231.2	19.13 50.20 42.70
60 tháng (2021-05-25)	27.31	209.36%	5,404,170,400	34,045,709	1,537.5	12.30 50.20 42.70

CTCP Phân bón Dầu khí Cà Mau (dcm)

THỐNG KÊ GIAO DỊCH