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)
17/11/2022
20.64
 2,649,300 20.41 21.29 20.02 405,900 48,900 9.5
16/11/2022
20.41
 7,226,500 19.09 20.41 17.78 330,900 35,000 7.8
15/11/2022
19.09
 902,900 20.52 20.52 19.09 12,800 0 0.3
14/11/2022
20.52
 2,702,400 22.03 22.03 20.52 871,805 491,100 10.1
11/11/2022
22.03
 3,187,500 21.53 22.26 21.26 1,487,100 6,900 42.2
10/11/2022
21.53
 5,227,800 23.11 23.11 21.53 1,134,700 91,100 29.1
09/11/2022
23.11
 3,832,800 22.49 23.34 22.57 1,504,900 392,090 33.3
08/11/2022
22.49
 2,645,400 22.41 22.80 22.03 178,000 132,800 1.3
07/11/2022
22.41
 3,491,700 22.57 23.19 22.38 601,900 169,000 12.6
04/11/2022
22.57
 4,232,300 23.69 23.88 22.18 314,900 383,600 -2.0
03/11/2022
23.69
 2,952,700 23.23 23.92 22.84 375,800 196,300 5.5
02/11/2022
23.23
 10,902,000 24.97 25.00 23.23 1,007,500 861,100 4.4
01/11/2022
24.97
 4,206,800 25.51 25.97 24.89 309,500 209,100 3.2
31/10/2022
25.51
 4,112,800 24.77 25.89 24.46 445,500 113,800 10.9
28/10/2022
24.77
 5,380,200 25.47 26.09 24.77 300,000 462,600 -5.2
27/10/2022
25.47
 4,957,500 24.54 25.78 24.35 460,700 393,800 2.3
26/10/2022
24.54
 2,903,600 24.69 25.24 24.23 28,900 101,200 -2.3
25/10/2022
24.69
 6,877,200 23.11 24.69 23.15 1,099,200 234,100 26.9
24/10/2022
23.11
 5,013,000 23.07 24.08 23.03 1,214,200 308,500 27.6
21/10/2022
23.07
 6,466,400 24.69 24.97 23.03 1,208,400 51,100 35.5
20/10/2022
24.69
 3,494,900 25.12 25.43 24.35 447,900 258,300 6.1
19/10/2022
25.12
 3,052,300 25.04 25.66 24.85 630,700 142,400 15.9
18/10/2022
25.04
 4,839,100 25.62 26.20 24.73 708,700 286,900 13.7
17/10/2022
25.62
 4,658,900 24.93 25.74 24.42 519,800 75,800 14.7
14/10/2022
24.93
 4,564,000 24.39 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 22.80 24.39 23.03 1,485,000 8,000 46.6
11/10/2022
22.80
 6,540,400 23.15 24.12 22.72 466,100 62,400 11.9
10/10/2022
23.15
 4,460,200 21.64 23.15 20.95 782,100 26,800 22.6
07/10/2022
21.64
 7,030,700 23.26 23.26 21.64 430,400 603,200 -4.8
06/10/2022
23.26
 4,708,200 24.04 24.42 22.80 1,505,700 1,256,700 7.5
05/10/2022
24.04
 4,354,000 22.80 24.35 22.96 1,270,900 1,073,200 6.1
04/10/2022
22.80
 6,310,800 24.23 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 24.93 26.28 23.57 772,900 250,000 17.6
29/09/2022
24.93
 6,539,300 26.78 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 27.13 27.83 26.82 4,100 410,100 -14.1
26/09/2022
27.13
 6,960,900 28.02 28.02 26.24 511,100 222,500 10.1
23/09/2022
28.02
 4,579,500 28.60 29.14 27.90 4,600 452,900 -16.3
22/09/2022
28.60
 5,921,600 27.79 28.60 27.28 6,605 221,200 -7.9
21/09/2022
27.79
 4,029,200 27.83 27.98 27.13 615,500 0 22.1
20/09/2022
27.83
 5,998,000 26.63 27.83 26.01 99,200 146,000 -1.7
19/09/2022
26.63
 10,024,200 28.60 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 28.87 30.07 29.22 143,900 333,300 -2.1
14/09/2022
28.87
 6,492,100 29.29 29.29 28.60 175,000 230,700 -2.1
13/09/2022
29.29
 6,784,800 29.14 29.53 28.40 46,800 625,357 -2.1
12/09/2022
29.14
 5,976,300 29.60 30.41 28.98 152,500 150,610 -1.6
09/09/2022
29.60
 6,796,300 28.52 29.60 27.94 44,500 86,400 -1.6
08/09/2022
28.52
 6,904,100 27.67 29.29 27.44 201,000 39,400 6.0
07/09/2022
27.67
 7,989,500 28.29 28.95 27.67 114,900 9,400 3.8
06/09/2022
28.29
 11,442,800 29.64 30.03 28.29 51,600 699,400 -23.7
05/09/2022
29.64
 5,509,100 28.98 30.53 29.06 75,600 28,800 1.8
31/08/2022
28.98
 7,736,300 29.18 29.68 28.91 409,000 18,500 14.6
30/08/2022
29.18
 5,814,900 29.29 30.07 28.79 98,300 271,800 -6.5
29/08/2022
29.29
 13,224,600 27.40 29.29 27.44 61,100 111,200 -1.9
26/08/2022
27.40
 5,951,800 27.40 28.48 27.05 28,200 33,100 -0.2
25/08/2022
27.40
 9,699,800 25.62 27.40 25.97 309,300 26,400 10.0
24/08/2022
25.62
 6,184,800 24.31 25.78 24.62 251,600 311,000 -2.0
23/08/2022
24.31
 2,857,600 24.04 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 25.04 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 25.35 25.66 24.73 33,200 277,400 -7.9
16/08/2022
25.35
 4,656,800 25.31 25.89 25.08 41,600 867,400 -27.1
15/08/2022
25.31
 2,432,300 25.04 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 25.00 25.54 24.50 136,500 3,500 4.2
10/08/2022
25.00
 3,492,600 25.74 25.74 24.89 13,000 41,200 -0.9
09/08/2022
25.74
 4,212,100 25.93 26.51 25.43 159,600 145,400 0.5
08/08/2022
25.93
 5,623,200 25.04 26.01 25.00 10,100 21,400 -0.4
05/08/2022
25.04
 2,782,300 25.04 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 23.81 25.31 23.38 370,500 210,400 5.2
02/08/2022
23.81
 4,355,100 23.23 24.19 23.30 433,200 30,100 12.4
01/08/2022
23.23
 4,299,500 22.65 23.30 22.61 540,300 621,700 -2.4
29/07/2022
22.65
 6,014,800 23.65 23.96 22.61 359,400 898,400 -15.8
28/07/2022
23.65
 4,580,000 23.42 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 21.83 22.92 21.72 161,600 348,000 -5.4
25/07/2022
21.83
 2,670,500 22.92 22.92 21.80 35,900 280,500 -6.9
22/07/2022
22.92
 3,658,800 23.69 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 22.65 23.57 22.92 57,900 200,200 -4.3
19/07/2022
22.65
 3,317,100 22.88 23.19 22.26 65,000 211,900 -4.3
18/07/2022
22.88
 2,361,800 23.03 23.84 22.88 183,400 454,400 -8.0
15/07/2022
23.03
 4,167,000 23.23 23.84 23.03 1,000 919,400 -27.4
14/07/2022
23.23
 5,144,600 21.72 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 22.14 22.34 21.26 252,600 776,600 -14.5
08/07/2022
22.14
 3,890,200 20.87 22.14 21.26 361,700 5,500 -14.5
07/07/2022
20.87
 4,097,800 20.44 21.18 19.86 505,700 846,200 -9.2
06/07/2022
20.44
 5,630,700 21.95 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 23.34 23.77 21.72 371,600 856,300 -13.8
04/07/2022
23.34
 3,137,700 22.98 23.71 23.09 94,100 123,700 -0.9
01/07/2022
22.98
 3,238,300 23.89 23.89 22.47 61,400 40,000 0.7
30/06/2022
23.89
 3,954,100 23.56 24.40 23.78 136,100 739,800 -19.8
29/06/2022
23.56
 6,403,700 23.23 24.07 22.03 1,205,800 2,416,600 -38.2

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