CTCP Phân bón Dầu khí Cà Mau (dcm)

37.90
0.50
(1.34%)
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
(2024-10-23) 		0.90 2.47% 51,771,400 -3,192,900 -116.4
36.10
38.10
37.90
2 tháng
(2024-09-23) 		-0.70 -1.84% 123,220,400 -2,528,100 -89.8
36.10
39.15
37.90
3 tháng
(2024-08-26) 		0.60 1.63% 190,060,100 -2,897,100 -103.6
36.10
39.15
37.90
6 tháng
(2024-05-27) 		0.96 2.63% 534,337,200 -10,615,851 -400.4
34.50
40.70
37.90
12 tháng
(2023-11-28) 		7.79 26.31% 981,748,500 -21,584,201 -756.7
28.57
40.70
37.90
24 tháng
(2022-12-05) 		12.47 50.03% 1,881,211,100 -27,489,082 -888.4
19.99
40.70
37.90
36 tháng
(2021-12-08) 		7.42 24.75% 3,308,334,000 10,517,847 396.0
19.99
40.70
37.90
60 tháng
(2019-12-19) 		32.47 658.14% 4,994,021,540 24,031,557 833.2
3.94
40.70
37.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/11/2020
9.58
 2,927,590 9.70 9.70 9.58 41,260 512,270 -5.8
19/11/2020
9.70
 2,503,700 9.70 9.78 9.62 102,170 300,000 -2.4
18/11/2020
9.70
 2,826,820 9.78 9.86 9.62 62,800 300,000 -2.9
17/11/2020
9.78
 4,297,480 9.70 9.78 9.55 119,220 300,000 -2.2
16/11/2020
9.70
 3,243,970 9.90 9.98 9.70 410 23,510 -0.3
13/11/2020
9.90
 3,024,420 9.90 10.09 9.78 113,700 400 1.4
12/11/2020
9.90
 4,432,750 9.66 9.90 9.43 9,650 283,040 -3.4
11/11/2020
9.66
 5,160,080 9.90 9.94 9.62 45,980 574,970 -6.5
10/11/2020
9.90
 4,210,860 10.21 10.21 9.82 45,120 2,000 0.5
09/11/2020
10.21
 5,227,000 9.78 10.29 9.86 194,320 180 2.5
06/11/2020
9.78
 3,319,610 9.78 9.86 9.62 121,630 0 1.5
05/11/2020
9.78
 3,196,480 9.86 10.09 9.74 77,250 71,130 0.1
04/11/2020
9.86
 2,308,520 9.86 9.90 9.70 49,100 17,660 0.4
03/11/2020
9.86
 2,554,570 9.94 10.09 9.70 47,120 22,530 0.3
02/11/2020
9.94
 4,554,800 9.31 9.94 9.47 170,820 5,080 2.1
30/10/2020
9.31
 2,789,410 9.11 9.35 9.15 448,340 45,080 4.7
29/10/2020
9.11
 3,091,820 9.00 9.27 8.88 524,560 4,500 6.0
28/10/2020: Cổ tức tiền mặt tỉ lệ: 6%
28/10/2020
9.00
 3,098,260 9.11 9.35 9.00 1,008,320 235,570 9.1
27/10/2020
9.11
 1,847,470 9.34 9.34 9.11 15,160 670 0.2
26/10/2020
9.34
 1,648,640 9.52 9.60 9.34 150 0 0.0
23/10/2020
9.52
 3,964,710 9.38 9.67 9.38 93,270 24,220 0.9
22/10/2020
9.38
 2,240,150 9.23 9.38 9.15 549,920 2,000 6.8
21/10/2020
9.23
 3,619,400 9.26 9.49 9.23 359,650 86,440 3.4
20/10/2020
9.26
 2,369,750 9.23 9.26 9.11 304,060 4,700 3.7
19/10/2020
9.23
 2,381,220 9.34 9.49 9.19 2,800 78,840 -0.9
16/10/2020
9.34
 10,014,980 8.93 9.52 8.85 1,798,400 30,300 21.8
15/10/2020
8.93
 4,456,120 8.89 9.04 8.89 699,960 21,710 8.2
14/10/2020
8.89
 1,474,130 8.93 8.97 8.78 32,670 41,530 -0.1
13/10/2020
8.93
 2,969,200 8.89 8.97 8.71 1,022,210 0 12.2
12/10/2020
8.89
 3,954,970 9.00 9.08 8.82 1,089,480 115,040 11.7
09/10/2020
9.00
 1,690,980 9.00 9.11 8.89 20,010 0 0.2
08/10/2020
9.00
 7,706,100 8.71 9.11 8.59 100,920 28,020 0.9
07/10/2020
8.71
 2,431,200 8.93 8.93 8.71 24,730 93,680 -0.8
06/10/2020
8.93
 2,117,120 9.00 9.08 8.82 138,790 53,850 1.0
05/10/2020
9.00
 4,798,530 8.71 9.00 8.74 1,241,840 15,850 14.6
02/10/2020
8.71
 5,484,570 8.74 8.74 8.26 104,500 269,830 -1.9
01/10/2020
8.74
 3,824,540 8.82 8.93 8.48 16,410 15,000 0.0
30/09/2020
8.82
 3,759,410 8.71 9.00 8.48 5,770 31,070 -0.3
29/09/2020
8.71
 9,543,880 8.15 8.71 8.37 1,270,000 100 14.7
28/09/2020
8.15
 6,234,180 7.63 8.15 7.74 84,190 100 0.9
25/09/2020
7.63
 2,176,900 7.55 7.63 7.51 7,810 0 0.1
24/09/2020
7.55
 2,024,220 7.59 7.63 7.48 94,540 0 1.0
23/09/2020
7.59
 2,143,160 7.63 7.70 7.48 39,010 0 0.4
22/09/2020
7.63
 2,776,360 7.43 7.63 7.43 219,950 0 2.2
21/09/2020
7.43
 3,159,880 7.63 7.78 7.42 4,000 0 0.0
18/09/2020
7.63
 2,271,970 7.48 7.70 7.43 37,000 0 0.4
17/09/2020
7.48
 2,661,050 7.51 7.59 7.37 11,370 32,020 -0.2
16/09/2020
7.51
 2,348,500 7.48 7.63 7.31 0 21,610 -0.2
15/09/2020
7.48
 4,518,800 7.40 7.74 7.43 42,100 2,780 0.4
14/09/2020
7.40
 5,746,950 6.99 7.40 7.00 93,920 1,000 0.9
11/09/2020
6.99
 2,007,190 6.96 7.05 6.91 6,940 0 0.1
10/09/2020
6.96
 1,431,220 6.99 7.07 6.94 0 3,700 -0.0
09/09/2020
6.99
 3,964,000 6.78 7.05 6.75 21,130 4,360 0.2
08/09/2020
6.78
 958,720 6.77 6.83 6.75 21,730 50 0.2
07/09/2020
6.77
 2,102,690 6.82 6.92 6.77 17,410 17,110 0.0
04/09/2020
6.82
 1,607,750 6.88 6.88 6.74 41,940 0 0.4
03/09/2020
6.88
 1,850,680 6.92 6.99 6.84 0 253,160 -2.3
01/09/2020
6.92
 1,030,970 6.91 6.96 6.85 0 2,300 -0.0
31/08/2020
6.91
 3,294,400 6.78 7.14 6.73 0 33,080 -0.3
28/08/2020
6.78
 1,830,890 6.82 6.89 6.78 0 81,820 -0.7
27/08/2020
6.82
 1,841,680 6.78 6.90 6.79 11,270 2,630 0.1
26/08/2020
6.78
 2,859,570 6.76 6.84 6.67 94,090 2,000 0.8
25/08/2020
6.76
 2,071,880 6.82 6.85 6.73 1,100 20,730 -0.2
24/08/2020
6.82
 3,105,600 6.72 6.90 6.77 23,000 9,450 0.1
21/08/2020
6.72
 5,234,320 6.38 6.74 6.38 20,660 3,450 0.2
20/08/2020
6.38
 1,305,350 6.44 6.47 6.36 0 19,200 -0.2
19/08/2020
6.44
 1,407,000 6.42 6.48 6.44 27,350 0 0.2
18/08/2020
6.42
 1,207,010 6.40 6.49 6.42 400 29,750 -0.3
17/08/2020
6.40
 1,076,850 6.41 6.44 6.34 2,000 13,380 -0.1
14/08/2020
6.41
 1,966,960 6.47 6.53 6.25 3,650 27,190 -0.2
13/08/2020
6.47
 2,997,390 6.24 6.55 6.25 6,940 55,400 -0.4
12/08/2020
6.24
 1,606,080 6.23 6.26 6.18 0 70,150 -0.6
11/08/2020
6.23
 1,956,010 6.22 6.28 6.18 0 45,880 -0.4
10/08/2020
6.22
 2,095,400 6.09 6.31 6.16 0 10,070 -0.1
07/08/2020
6.09
 1,370,670 6.09 6.15 6.06 0 31,000 -0.3
06/08/2020
6.09
 1,163,100 6.19 6.19 6.09 12,450 2,440 0.1
05/08/2020
6.19
 1,328,290 6.07 6.20 6.03 37,700 20,900 0.1
04/08/2020
6.07
 1,159,510 6.04 6.14 6.04 0 63,170 -0.5
03/08/2020
6.04
 885,230 5.88 6.09 5.89 88,330 0 0.7
31/07/2020
5.88
 1,121,840 5.97 6.00 5.73 28,520 45,190 -0.1
30/07/2020
5.97
 997,970 5.95 6.08 5.97 250 24,260 -0.2
29/07/2020
5.95
 2,069,730 6.18 6.18 5.76 250 24,260 -0.2
28/07/2020
6.18
 1,616,520 5.82 6.18 5.82 72,810 0 0.6
27/07/2020
5.82
 3,733,280 6.25 6.25 5.82 22,420 7,780 0.1
24/07/2020
6.25
 2,870,260 6.54 6.54 6.09 10,030 80,870 -0.6
23/07/2020
6.54
 562,520 6.55 6.59 6.49 0 48,620 -0.4
22/07/2020
6.55
 1,148,260 6.60 6.70 6.51 1,000 43,840 -0.4
21/07/2020
6.60
 1,385,810 6.51 6.62 6.46 0 21,360 -0.2
20/07/2020
6.51
 1,723,170 6.67 6.70 6.51 10 64,360 -0.6
17/07/2020
6.67
 1,324,580 6.70 6.76 6.67 13,350 0 0.1
16/07/2020
6.70
 1,328,300 6.73 6.77 6.66 0 36,680 -0.3
15/07/2020
6.73
 1,594,150 6.74 6.88 6.73 0 28,490 -0.3
14/07/2020
6.74
 1,487,360 6.66 6.74 6.63 21,330 12,770 0.1
13/07/2020
6.66
 1,254,510 6.70 6.81 6.62 33,160 13,640 0.2
10/07/2020
6.70
 1,868,620 6.73 6.77 6.67 9,310 3,880 0.0
09/07/2020
6.73
 1,145,390 6.71 6.82 6.71 100 30,080 -0.3
08/07/2020
6.71
 1,861,080 6.55 6.77 6.52 34,790 100 0.3
07/07/2020
6.55
 1,851,610 6.53 6.61 6.54 22,820 14,600 0.1
06/07/2020
6.53
 987,580 6.44 6.57 6.41 26,280 2,360 0.2
03/07/2020
6.44
 1,248,610 6.48 6.54 6.40 0 118,320 -1.0

Chính sách bảo mật | Điều khoản sử dụng |