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)
17/11/2020
8.73
 4,297,480 8.66 8.73 8.52 119,220 300,000 -2.2
16/11/2020
8.66
 3,243,970 8.84 8.91 8.66 410 23,510 -0.3
13/11/2020
8.84
 3,024,420 8.84 9.01 8.73 113,700 400 1.4
12/11/2020
8.84
 4,432,750 8.63 8.84 8.42 9,650 283,040 -3.4
11/11/2020
8.63
 5,160,080 8.84 8.87 8.59 45,980 574,970 -6.5
10/11/2020
8.84
 4,210,860 9.12 9.12 8.77 45,120 2,000 0.5
09/11/2020
9.12
 5,227,000 8.73 9.19 8.80 194,320 180 2.5
06/11/2020
8.73
 3,319,610 8.73 8.80 8.59 121,630 0 1.5
05/11/2020
8.73
 3,196,480 8.80 9.01 8.70 77,250 71,130 0.1
04/11/2020
8.80
 2,308,520 8.80 8.84 8.66 49,100 17,660 0.4
03/11/2020
8.80
 2,554,570 8.87 9.01 8.66 47,120 22,530 0.3
02/11/2020
8.87
 4,554,800 8.31 8.87 8.45 170,820 5,080 2.1
30/10/2020
8.31
 2,789,410 8.14 8.35 8.17 448,340 45,080 4.7
29/10/2020
8.14
 3,091,820 8.03 8.28 7.93 524,560 4,500 6.0
28/10/2020: Cổ tức tiền mặt tỉ lệ: 6%
28/10/2020
8.03
 3,098,260 8.14 8.35 8.03 1,008,320 235,570 9.1
27/10/2020
8.14
 1,847,470 8.34 8.34 8.14 15,160 670 0.2
26/10/2020
8.34
 1,648,640 8.50 8.57 8.34 150 0 0.0
23/10/2020
8.50
 3,964,710 8.37 8.64 8.37 93,270 24,220 0.9
22/10/2020
8.37
 2,240,150 8.24 8.37 8.17 549,920 2,000 6.8
21/10/2020
8.24
 3,619,400 8.27 8.47 8.24 359,650 86,440 3.4
20/10/2020
8.27
 2,369,750 8.24 8.27 8.14 304,060 4,700 3.7
19/10/2020
8.24
 2,381,220 8.34 8.47 8.21 2,800 78,840 -0.9
16/10/2020
8.34
 10,014,980 7.97 8.50 7.91 1,798,400 30,300 21.8
15/10/2020
7.97
 4,456,120 7.94 8.07 7.94 699,960 21,710 8.2
14/10/2020
7.94
 1,474,130 7.97 8.01 7.84 32,670 41,530 -0.1
13/10/2020
7.97
 2,969,200 7.94 8.01 7.77 1,022,210 0 12.2
12/10/2020
7.94
 3,954,970 8.04 8.11 7.87 1,089,480 115,040 11.7
09/10/2020
8.04
 1,690,980 8.04 8.14 7.94 20,010 0 0.2
08/10/2020
8.04
 7,706,100 7.77 8.14 7.67 100,920 28,020 0.9
07/10/2020
7.77
 2,431,200 7.97 7.97 7.77 24,730 93,680 -0.8
06/10/2020
7.97
 2,117,120 8.04 8.11 7.87 138,790 53,850 1.0
05/10/2020
8.04
 4,798,530 7.77 8.04 7.81 1,241,840 15,850 14.6
02/10/2020
7.77
 5,484,570 7.81 7.81 7.38 104,500 269,830 -1.9
01/10/2020
7.81
 3,824,540 7.87 7.97 7.57 16,410 15,000 0.0
30/09/2020
7.87
 3,759,410 7.77 8.04 7.57 5,770 31,070 -0.3
29/09/2020
7.77
 9,543,880 7.28 7.77 7.47 1,270,000 100 14.7
28/09/2020
7.28
 6,234,180 6.81 7.28 6.91 84,190 100 0.9
25/09/2020
6.81
 2,176,900 6.74 6.81 6.71 7,810 0 0.1
24/09/2020
6.74
 2,024,220 6.78 6.81 6.68 94,540 0 1.0
23/09/2020
6.78
 2,143,160 6.81 6.88 6.68 39,010 0 0.4
22/09/2020
6.81
 2,776,360 6.64 6.81 6.64 219,950 0 2.2
21/09/2020
6.64
 3,159,880 6.81 6.94 6.62 4,000 0 0.0
18/09/2020
6.81
 2,271,970 6.68 6.88 6.63 37,000 0 0.4
17/09/2020
6.68
 2,661,050 6.71 6.78 6.58 11,370 32,020 -0.2
16/09/2020
6.71
 2,348,500 6.68 6.81 6.53 0 21,610 -0.2
15/09/2020
6.68
 4,518,800 6.61 6.91 6.64 42,100 2,780 0.4
14/09/2020
6.61
 5,746,950 6.25 6.61 6.25 93,920 1,000 0.9
11/09/2020
6.25
 2,007,190 6.21 6.29 6.17 6,940 0 0.1
10/09/2020
6.21
 1,431,220 6.24 6.31 6.20 0 3,700 -0.0
09/09/2020
6.24
 3,964,000 6.05 6.29 6.03 21,130 4,360 0.2
08/09/2020
6.05
 958,720 6.05 6.10 6.03 21,730 50 0.2
07/09/2020
6.05
 2,102,690 6.09 6.18 6.05 17,410 17,110 0.0
04/09/2020
6.09
 1,607,750 6.15 6.15 6.02 41,940 0 0.4
03/09/2020
6.15
 1,850,680 6.18 6.24 6.11 0 253,160 -2.3
01/09/2020
6.18
 1,030,970 6.17 6.21 6.11 0 2,300 -0.0
31/08/2020
6.17
 3,294,400 6.05 6.37 6.01 0 33,080 -0.3
28/08/2020
6.05
 1,830,890 6.09 6.15 6.05 0 81,820 -0.7
27/08/2020
6.09
 1,841,680 6.05 6.16 6.06 11,270 2,630 0.1
26/08/2020
6.05
 2,859,570 6.03 6.11 5.96 94,090 2,000 0.8
25/08/2020
6.03
 2,071,880 6.09 6.11 6.01 1,100 20,730 -0.2
24/08/2020
6.09
 3,105,600 6.00 6.17 6.05 23,000 9,450 0.1
21/08/2020
6.00
 5,234,320 5.69 6.02 5.69 20,660 3,450 0.2
20/08/2020
5.69
 1,305,350 5.75 5.77 5.68 0 19,200 -0.2
19/08/2020
5.75
 1,407,000 5.73 5.79 5.75 27,350 0 0.2
18/08/2020
5.73
 1,207,010 5.71 5.79 5.73 400 29,750 -0.3
17/08/2020
5.71
 1,076,850 5.72 5.75 5.66 2,000 13,380 -0.1
14/08/2020
5.72
 1,966,960 5.78 5.83 5.58 3,650 27,190 -0.2
13/08/2020
5.78
 2,997,390 5.57 5.85 5.58 6,940 55,400 -0.4
12/08/2020
5.57
 1,606,080 5.56 5.59 5.52 0 70,150 -0.6
11/08/2020
5.56
 1,956,010 5.55 5.61 5.51 0 45,880 -0.4
10/08/2020
5.55
 2,095,400 5.44 5.63 5.50 0 10,070 -0.1
07/08/2020
5.44
 1,370,670 5.44 5.49 5.41 0 31,000 -0.3
06/08/2020
5.44
 1,163,100 5.53 5.53 5.44 12,450 2,440 0.1
05/08/2020
5.53
 1,328,290 5.42 5.53 5.38 37,700 20,900 0.1
04/08/2020
5.42
 1,159,510 5.40 5.48 5.40 0 63,170 -0.5
03/08/2020
5.40
 885,230 5.25 5.44 5.26 88,330 0 0.7
31/07/2020
5.25
 1,121,840 5.33 5.36 5.12 28,520 45,190 -0.1
30/07/2020
5.33
 997,970 5.31 5.43 5.33 250 24,260 -0.2
29/07/2020
5.31
 2,069,730 5.52 5.52 5.14 250 24,260 -0.2
28/07/2020
5.52
 1,616,520 5.20 5.52 5.20 72,810 0 0.6
27/07/2020
5.20
 3,733,280 5.58 5.58 5.20 22,420 7,780 0.1
24/07/2020
5.58
 2,870,260 5.84 5.84 5.44 10,030 80,870 -0.6
23/07/2020
5.84
 562,520 5.85 5.89 5.79 0 48,620 -0.4
22/07/2020
5.85
 1,148,260 5.89 5.99 5.81 1,000 43,840 -0.4
21/07/2020
5.89
 1,385,810 5.81 5.91 5.77 0 21,360 -0.2
20/07/2020
5.81
 1,723,170 5.96 5.98 5.81 10 64,360 -0.6
17/07/2020
5.96
 1,324,580 5.99 6.04 5.96 13,350 0 0.1
16/07/2020
5.99
 1,328,300 6.01 6.05 5.95 0 36,680 -0.3
15/07/2020
6.01
 1,594,150 6.02 6.15 6.01 0 28,490 -0.3
14/07/2020
6.02
 1,487,360 5.95 6.02 5.92 21,330 12,770 0.1
13/07/2020
5.95
 1,254,510 5.98 6.08 5.91 33,160 13,640 0.2
10/07/2020
5.98
 1,868,620 6.01 6.05 5.96 9,310 3,880 0.0
09/07/2020
6.01
 1,145,390 5.99 6.09 5.99 100 30,080 -0.3
08/07/2020
5.99
 1,861,080 5.85 6.05 5.82 34,790 100 0.3
07/07/2020
5.85
 1,851,610 5.83 5.91 5.84 22,820 14,600 0.1
06/07/2020
5.83
 987,580 5.75 5.87 5.72 26,280 2,360 0.2
03/07/2020
5.75
 1,248,610 5.79 5.84 5.71 0 118,320 -1.0
02/07/2020
5.79
 787,860 5.85 5.93 5.75 15,230 112,440 -0.8
01/07/2020
5.85
 1,627,540 5.66 5.91 5.61 105,190 0 0.9
30/06/2020
5.66
 3,860,800 5.90 6.03 5.49 227,990 38,490 1.6

Chính sách bảo mật | Điều khoản sử dụng |