CTCP Phân bón Dầu khí Cà Mau (dcm)

32.55
-0.10
(-0.31%)
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
(2026-09-07) 		0.70 2.20% 69,356,200 6,563,657 118.8
31.80
35.20
32.65
2 tháng
(2026-08-06) 		1.65 5.35% 120,262,500 -1,131,643 -122.6
30.50
35.20
32.65
3 tháng
(2026-07-07) 		-0.68 -2.06% 168,248,700 -3,892,643 -213.6
28.90
35.20
32.65
6 tháng
(2026-04-08) 		-10.28 -24.03% 347,191,700 -17,217,843 -690.1
28.90
44.44
32.65
12 tháng
(2025-10-10) 		-2.01 -5.82% 826,069,700 -1,047,843 133.6
28.90
47.46
32.65
24 tháng
(2024-10-15) 		-1.08 -3.20% 1,647,057,000 -5,943,643 -166.2
22.50
47.46
32.65
36 tháng
(2023-10-23) 		4.75 17.10% 2,668,278,800 -23,905,273 -800.2
22.50
47.46
32.65
60 tháng
(2021-11-01) 		7.70 31.04% 5,108,384,800 11,972,875 497.1
17.85
47.46
32.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2022
24.69
 6,877,200 23.42 24.69 23.15 1,099,200 234,100 26.9
24/10/2022
23.11
 5,013,000 23.50 24.08 23.03 1,214,200 308,500 27.6
21/10/2022
23.07
 6,466,400 24.66 24.97 23.03 1,208,400 51,100 35.5
20/10/2022
24.69
 3,494,900 25.04 25.43 24.35 447,900 258,300 6.1
19/10/2022
25.12
 3,052,300 25.35 25.66 24.85 630,700 142,400 15.9
18/10/2022
25.04
 4,839,100 26.12 26.20 24.73 708,700 286,900 13.7
17/10/2022
25.62
 4,658,900 24.42 25.74 24.42 519,800 75,800 14.7
14/10/2022
24.93
 4,564,000 24.97 25.27 24.66 783,700 49,500 23.7
13/10/2022
24.39
 4,510,100 24.39 24.73 23.73 1,022,500 127,300 28.2
12/10/2022
24.39
 5,021,900 23.26 24.39 23.03 1,485,000 8,000 46.6
11/10/2022
22.80
 6,540,400 23.34 24.12 22.72 466,100 62,400 11.9
10/10/2022
23.15
 4,460,200 20.95 23.15 20.95 782,100 26,800 22.6
07/10/2022
21.64
 7,030,700 22.96 23.07 21.64 430,400 603,200 -4.8
06/10/2022
23.26
 4,708,200 24.35 24.42 22.80 1,505,700 1,256,700 7.5
05/10/2022
24.04
 4,354,000 23.19 24.35 22.96 1,270,900 1,073,200 6.1
04/10/2022
22.80
 6,310,800 24.66 24.73 22.57 486,400 1,139,700 -19.3
03/10/2022
24.23
 4,086,400 26.05 26.05 24.23 8,600 332,300 -10.1
30/09/2022
26.05
 7,104,300 24.77 26.28 23.57 772,900 250,000 17.6
29/09/2022
24.93
 6,539,300 27.52 27.52 24.93 351,500 510,800 -5.1
28/09/2022
26.78
 4,732,600 26.94 27.71 26.59 326,000 201,700 4.3
27/09/2022
26.94
 4,655,400 27.44 27.83 26.82 4,100 410,100 -14.1
26/09/2022
27.13
 6,960,900 27.21 27.75 26.24 511,100 222,500 10.1
23/09/2022
28.02
 4,579,500 28.56 29.14 27.90 4,600 452,900 -16.3
22/09/2022
28.60
 5,921,600 27.44 28.60 27.28 6,605 221,200 -7.9
21/09/2022
27.79
 4,029,200 27.44 27.98 27.13 615,500 0 22.1
20/09/2022
27.83
 5,998,000 27.05 27.83 26.01 99,200 146,000 -1.7
19/09/2022
26.63
 10,024,200 28.68 28.71 26.63 125,800 154,518 -1.0
16/09/2022
28.60
 5,486,000 29.22 29.29 28.48 203,900 224,501 -0.8
15/09/2022
29.22
 8,376,900 29.37 30.07 29.22 143,900 333,300 -2.1
14/09/2022
28.87
 6,492,100 28.60 29.29 28.60 175,000 230,700 -2.1
13/09/2022
29.29
 6,784,800 29.33 29.53 28.40 46,800 625,357 -2.1
12/09/2022
29.14
 5,976,300 29.76 30.41 28.98 152,500 150,610 -1.6
09/09/2022
29.60
 6,796,300 28.60 29.60 27.94 44,500 86,400 -1.6
08/09/2022
28.52
 6,904,100 28.13 29.29 27.44 201,000 39,400 6.0
07/09/2022
27.67
 7,989,500 28.06 28.95 27.67 114,900 9,400 3.8
06/09/2022
28.29
 11,442,800 30.03 30.03 28.29 51,600 699,400 -23.7
05/09/2022
29.64
 5,509,100 29.29 30.53 29.06 75,600 28,800 1.8
31/08/2022
28.98
 7,736,300 29.14 29.68 28.91 409,000 18,500 14.6
30/08/2022
29.18
 5,814,900 30.03 30.07 28.79 98,300 271,800 -6.5
29/08/2022
29.29
 13,224,600 27.98 29.29 27.44 61,100 111,200 -1.9
26/08/2022
27.40
 5,951,800 27.83 28.48 27.05 28,200 33,100 -0.2
25/08/2022
27.40
 9,699,800 26.01 27.40 25.97 309,300 26,400 10.0
24/08/2022
25.62
 6,184,800 24.73 25.78 24.62 251,600 311,000 -2.0
23/08/2022
24.31
 2,857,600 23.88 24.66 23.81 74,200 700,000 -19.7
22/08/2022
24.04
 2,822,700 24.73 25.00 23.81 4,300 36,700 -1.0
19/08/2022
24.73
 3,694,700 25.20 25.35 24.62 12,200 436,100 -13.6
18/08/2022
25.04
 3,288,400 24.89 25.51 24.73 400,200 2,200 12.9
17/08/2022
24.89
 3,138,200 25.58 25.66 24.73 33,200 277,400 -7.9
16/08/2022
25.35
 4,656,800 25.39 25.89 25.08 41,600 867,400 -27.1
15/08/2022
25.31
 2,432,300 25.20 25.82 25.20 73,100 221,700 -4.9
12/08/2022
25.04
 2,555,100 24.54 25.08 24.35 72,500 300,000 -7.4
11/08/2022
24.54
 3,853,000 25.24 25.54 24.50 136,500 3,500 4.2
10/08/2022
25.00
 3,492,600 25.70 25.70 24.89 13,000 41,200 -0.9
09/08/2022
25.74
 4,212,100 25.97 26.51 25.43 159,600 145,400 0.5
08/08/2022
25.93
 5,623,200 25.16 26.01 25.00 10,100 21,400 -0.4
05/08/2022
25.04
 2,782,300 24.73 25.12 24.50 100,000 30,500 2.3
04/08/2022
25.04
 3,435,400 25.04 25.51 24.58 220,200 61,000 5.2
03/08/2022
25.04
 6,116,300 23.73 25.31 23.38 370,500 210,400 5.2
02/08/2022
23.81
 4,355,100 23.30 24.19 23.30 433,200 30,100 12.4
01/08/2022
23.23
 4,299,500 23.26 23.30 22.61 540,300 621,700 -2.4
29/07/2022
22.65
 6,014,800 23.96 23.96 22.61 359,400 898,400 -15.8
28/07/2022
23.65
 4,580,000 23.73 23.92 23.54 17,900 317,600 -9.2
27/07/2022
23.42
 2,900,900 22.45 23.42 22.45 171,600 15,000 4.7
26/07/2022
22.45
 2,879,500 21.72 22.92 21.72 161,600 348,000 -5.4
25/07/2022
21.83
 2,670,500 22.80 22.80 21.80 35,900 280,500 -6.9
22/07/2022
22.92
 3,658,800 23.73 23.92 22.80 2,494,600 2,083,100 -3.8
21/07/2022
23.69
 3,115,400 23.19 24.15 23.03 148,200 50,600 3.0
20/07/2022
23.19
 3,364,200 23.19 23.57 22.92 57,900 200,200 -4.3
19/07/2022
22.65
 3,317,100 22.57 23.19 22.26 65,000 211,900 -4.3
18/07/2022
22.88
 2,361,800 23.54 23.84 22.88 183,400 454,400 -8.0
15/07/2022
23.03
 4,167,000 23.81 23.84 23.03 1,000 919,400 -27.4
14/07/2022
23.23
 5,144,600 21.56 23.23 21.56 100,600 1,100 3.0
13/07/2022
21.72
 2,910,400 22.03 22.30 21.68 300 507,200 -14.2
12/07/2022
22.03
 2,962,800 21.37 22.07 21.26 247,400 301,300 -1.5
11/07/2022
21.37
 3,649,000 22.11 22.34 21.26 252,600 776,600 -14.5
08/07/2022
22.14
 3,890,200 21.41 22.14 21.26 361,700 5,500 -14.5
07/07/2022
20.87
 4,097,800 20.25 21.18 19.86 505,700 846,200 -9.2
06/07/2022
20.44
 5,630,700 20.95 22.03 20.44 605,800 1,073,900 -12.4
05/07/2022: Cổ tức tiền mặt tỉ lệ: 18%
05/07/2022
21.95
 6,756,600 23.50 23.77 21.72 371,600 856,300 -13.8
04/07/2022
23.34
 3,137,700 23.27 23.71 23.09 94,100 123,700 -0.9
01/07/2022
22.98
 3,238,300 23.42 23.78 22.47 61,400 40,000 0.7
30/06/2022
23.89
 3,954,100 24.07 24.40 23.78 136,100 739,800 -19.8
29/06/2022
23.56
 6,403,700 23.42 24.07 22.03 1,205,800 2,416,600 -38.2
28/06/2022
23.23
 9,398,900 24.07 25.09 22.83 315,800 611,700 -9.4
27/06/2022
24.44
 6,098,500 26.26 26.88 24.44 41,000 611,100 -20.0
24/06/2022
26.26
 2,894,100 26.22 26.92 25.68 353,900 146,700 7.5
23/06/2022
25.86
 5,919,700 23.71 25.86 23.34 2,494,600 2,083,100 14.6
22/06/2022
24.98
 5,573,200 26.84 27.14 24.98 83,300 271,000 -6.4
21/06/2022
26.84
 7,118,600 28.08 29.18 26.84 767,300 1,527,600 -28.0
20/06/2022
28.85
 11,367,400 31.00 31.58 28.85 2,528,600 3,621,700 -43.3
17/06/2022
31.00
 6,546,100 29.62 31.37 29.40 1,216,600 581,800 27.0
16/06/2022
30.60
 6,533,900 30.05 31.37 29.69 503,100 238,300 11.1
15/06/2022
29.69
 6,377,300 28.52 29.69 26.99 784,900 508,400 11.3
14/06/2022
28.30
 6,322,300 26.26 28.63 25.60 1,183,600 912,800 10.5
13/06/2022
26.77
 9,806,900 26.99 28.48 26.77 2,241,200 848,300 51.1
10/06/2022
28.78
 7,460,700 30.64 31.29 28.78 533,100 896,700 -14.3
09/06/2022
30.93
 4,578,600 30.82 31.80 30.34 1,512,400 451,900 45.0
08/06/2022
30.82
 7,615,200 31.00 32.31 30.02 1,896,500 592,300 55.1
07/06/2022
31.00
 11,037,200 31.00 31.95 29.40 1,625,300 3,243,400 -68.8
06/06/2022
31.55
 7,997,700 30.27 31.73 29.21 4,599,600 2,018,000 112.1

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc