CTCP Phân bón Dầu khí Cà Mau (dcm)

32.65
0
(0%)
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)
12/08/2021
16.05
 10,891,800 16.78 17.25 16.01 150,900 148,700 0.0
11/08/2021
17.21
 7,160,300 16.56 17.51 16.27 7,500 183,100 -4.0
10/08/2021
16.67
 10,346,200 17.14 17.51 16.49 3,000 633,800 -14.5
09/08/2021
16.52
 8,393,700 15.35 16.52 15.28 93,300 213,800 -2.7
06/08/2021
15.46
 5,646,100 15.72 15.83 15.39 540,200 134,200 8.7
05/08/2021
15.68
 7,178,800 14.95 15.72 14.77 597,000 87,700 10.8
04/08/2021
15.03
 5,567,900 15.21 15.25 14.73 33,000 170,700 -2.8
03/08/2021
15.21
 6,710,900 15.10 15.39 14.81 17,000 57,000 -0.8
02/08/2021
15.03
 7,888,600 14.81 15.46 14.73 20,800 34,000 -0.3
30/07/2021
14.73
 9,063,300 14.11 14.84 14.08 35,000 1,218,600 -23.5
29/07/2021
14.08
 5,280,200 13.79 14.11 13.64 421,000 1,135,900 -13.7
28/07/2021
13.68
 2,278,900 13.68 13.86 13.57 580 38,370 -7.1
27/07/2021
13.79
 5,045,100 13.86 14.15 13.53 118,200 971,000 -16.2
26/07/2021
13.82
 4,972,400 13.28 14.01 13.13 8,000 61,000 -1.0
23/07/2021
13.42
 3,972,200 13.28 13.60 13.13 0 12,350 -2.3
22/07/2021
13.28
 4,159,600 12.69 13.46 12.55 4,990 450 0.8
21/07/2021
12.69
 1,965,800 12.80 13.02 12.62 300 11,100 -1.9
20/07/2021
12.73
 3,420,800 12.25 12.80 12.11 10,870 10 1.9
19/07/2021
12.11
 2,819,500 12.33 12.55 12.00 21,900 81,400 -1.0
16/07/2021
12.77
 2,411,800 12.55 13.06 12.40 730 11,830 -1.9
15/07/2021
12.55
 1,769,600 12.07 12.66 12.07 11,010 6,840 0.7
14/07/2021
12.40
 2,549,200 12.55 12.77 11.96 46,200 19,530 4.7
13/07/2021
12.47
 2,663,000 11.82 12.47 11.74 350,800 0 5.8
12/07/2021
11.67
 5,058,100 12.47 12.47 11.60 93,710 3,960 14.4
09/07/2021
12.44
 3,294,500 12.62 13.09 12.40 181,300 24,500 2.8
08/07/2021
12.87
 2,350,700 12.98 13.39 12.80 1,000 7,720 -1.2
07/07/2021: Cổ tức tiền mặt tỉ lệ: 8%
07/07/2021
13.09
 2,779,100 13.13 13.35 12.55 295,400 3,100 5.2
06/07/2021
13.24
 3,285,800 13.62 13.90 13.24 29,260 16,010 2.6
05/07/2021
13.66
 6,023,700 13.90 13.97 13.55 14,110 45,040 -6.1
02/07/2021
14.04
 7,896,100 14.50 14.64 13.90 12,300 179,000 -3.4
01/07/2021
14.43
 4,589,300 14.81 14.95 14.32 20 54,480 -11.3
30/06/2021
14.67
 4,257,700 14.43 14.99 14.25 0 118,100 -2.5
29/06/2021
14.43
 2,923,700 14.32 14.88 14.32 21,000 71,100 -1.0
28/06/2021
14.29
 3,295,000 14.11 14.46 14.11 2,470 100 0.5
25/06/2021
14.11
 2,489,700 13.90 14.18 13.90 6,290 660 1.1
24/06/2021
13.90
 2,012,600 13.90 14.11 13.69 5,670 100 1.1
23/06/2021
14.08
 5,383,800 13.69 14.18 13.48 296,400 26,500 5.4
22/06/2021
13.83
 5,703,200 14.32 14.36 13.76 210 890 -0.1
21/06/2021
14.22
 3,715,700 14.32 14.60 14.11 7,300 19,000 -0.2
18/06/2021
14.18
 5,936,800 14.29 15.02 13.90 6,870 59,100 -10.9
17/06/2021
14.11
 3,719,600 13.41 14.18 13.41 77,500 200 1.6
16/06/2021
13.76
 5,046,200 13.62 14.15 13.55 53,500 3,000 1.0
15/06/2021
13.59
 4,405,300 13.48 13.83 13.27 24,200 31,500 -0.1
14/06/2021
13.62
 3,360,200 13.34 13.90 13.34 9,100 20,000 -0.2
11/06/2021
13.31
 4,548,000 13.48 13.62 13.20 6,430 62,870 -10.8
10/06/2021
13.38
 10,617,500 12.51 13.38 12.40 26,900 581,700 -10.5
09/06/2021
12.51
 2,063,600 12.44 12.58 12.09 20 400 -0.1
08/06/2021
12.44
 5,690,800 12.58 12.89 12.44 34,500 407,500 -6.7
07/06/2021
12.40
 7,308,900 12.44 12.92 12.23 21,600 3,653,300 -64.4
04/06/2021
12.44
 3,709,900 12.61 12.61 12.33 86,100 42,700 0.8
03/06/2021
12.61
 3,823,700 12.92 12.92 12.58 0 70,200 -1.3
02/06/2021
12.44
 6,752,700 11.60 12.44 11.32 43,600 4,500 0.7
01/06/2021
11.63
 2,551,200 11.67 11.77 11.60 7,310 0 1.2
31/05/2021
11.74
 4,106,200 11.88 11.88 11.56 2,030 10 0.3
28/05/2021
11.88
 3,537,400 11.88 12.09 11.60 5,700 21,500 -0.3
27/05/2021
11.88
 3,385,300 12.16 12.19 11.77 950 7,180 -1.1
26/05/2021
12.19
 1,980,600 12.33 12.37 12.16 500 63,700 -1.1
25/05/2021
12.33
 4,640,600 12.30 12.79 12.30 1,000 74,300 -1.3
24/05/2021
12.37
 4,516,700 12.02 12.44 11.88 1,620 2,830 -0.2
21/05/2021
11.88
 2,990,600 12.05 12.26 11.81 2,520 1,110 0.2
20/05/2021
11.74
 1,785,900 11.67 11.91 11.60 120 1,950 -0.3
19/05/2021
11.63
 2,701,100 11.56 11.84 11.32 2,410 3,700 -0.2
18/05/2021
11.60
 1,760,300 11.91 12.02 11.56 500 59,900 -1.0
17/05/2021
11.98
 2,806,500 12.40 12.51 11.91 3,000 98,700 -1.7
14/05/2021
12.33
 5,811,300 11.81 12.44 11.81 8,000 76,800 -1.2
13/05/2021
11.63
 2,274,000 11.53 11.77 11.46 6,000 17,700 -0.2
12/05/2021
11.63
 1,800,100 11.21 11.63 11.18 30,700 0 0.5
11/05/2021
11.21
 1,753,300 11.32 11.42 11.21 5,200 265,300 -4.2
10/05/2021
11.14
 2,778,900 10.79 11.25 10.72 0 7,780 -1.2
07/05/2021
10.86
 2,012,300 11.14 11.21 10.86 600 91,900 -1.4
06/05/2021
11.21
 1,570,400 11.39 11.46 11.18 10,000 82,200 -1.2
05/05/2021
11.35
 1,864,900 11.18 11.46 11.07 50,200 99,000 -0.8
04/05/2021
11.11
 1,614,400 10.83 11.18 10.83 14,600 56,800 -0.7
29/04/2021
11.18
 1,406,200 11.32 11.42 11.18 0 109,400 -1.8
28/04/2021
11.28
 1,826,200 11.39 11.42 11.18 15,100 111,900 -1.6
27/04/2021
11.28
 3,171,100 10.83 11.56 10.65 131,500 57,800 1.1
26/04/2021
10.83
 1,800,200 11.28 11.32 10.69 2,000 109,300 -1.7
23/04/2021
11.28
 2,890,300 11.07 11.35 10.48 11,140 20,670 -1.5
22/04/2021
11.07
 4,848,500 11.74 11.84 11.07 750,200 399,900 5.5
20/04/2021
11.88
 2,437,900 12.16 12.19 11.70 235,700 43,500 3.3
19/04/2021
12.16
 1,535,300 11.95 12.26 11.74 233,500 20,000 3.6
16/04/2021
11.95
 4,232,200 12.05 12.05 11.56 54,360 4,060 8.5
15/04/2021
12.09
 4,863,700 12.65 12.72 11.88 1,100 63,300 -1.1
14/04/2021
12.65
 2,416,900 12.51 12.65 12.44 60,200 81,600 -0.4
13/04/2021
12.61
 4,066,300 12.72 12.92 12.58 14,290 1,100 2.4
12/04/2021
12.68
 4,177,600 12.51 12.86 12.44 36,000 52,100 -0.3
09/04/2021
12.51
 2,763,800 12.54 12.61 12.23 200 8,700 -1.5
08/04/2021
12.54
 1,687,400 12.68 12.75 12.47 0 45,500 -0.8
07/04/2021
12.68
 2,004,800 12.54 12.68 12.44 2,000 400 0.0
06/04/2021
12.58
 3,576,400 12.30 12.79 12.26 0 100 0.0
05/04/2021
12.54
 2,966,200 12.72 12.72 12.37 2,510 77,450 -13.3
02/04/2021
12.61
 2,362,300 12.72 12.79 12.44 26,700 77,500 -0.9
01/04/2021
12.65
 5,582,300 12.44 12.92 12.40 2,700 0 0.0
31/03/2021
12.19
 4,268,000 11.98 12.30 11.98 82,200 63,700 0.3
30/03/2021
12.05
 2,346,100 12.26 12.26 11.88 10,740 1,510 1.6
29/03/2021
12.23
 5,037,000 11.84 12.33 11.81 88,300 0 1.5
26/03/2021
11.74
 3,996,100 11.53 11.84 11.32 40,490 670 6.6
25/03/2021
11.67
 2,132,500 11.81 11.88 11.53 133,100 0 2.2
24/03/2021
11.88
 3,223,400 12.12 12.12 11.53 8,390 1,840 1.1
23/03/2021
12.16
 3,727,300 11.88 12.30 11.77 73,600 100 1.3

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