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)
21/11/2018
6.75
 704,130 6.65 6.82 6.58 0 200 -0.0
20/11/2018
6.65
 763,300 6.48 6.75 6.42 0 400 -0.0
19/11/2018
6.48
 577,850 6.34 6.48 6.32 0 200 -0.0
16/11/2018
6.34
 252,790 6.28 6.34 6.28 0 0 0
15/11/2018
6.28
 235,100 6.32 6.32 6.26 0 0 0
14/11/2018
6.32
 174,210 6.32 6.45 6.28 0 0 0
13/11/2018
6.32
 220,200 6.35 6.35 6.25 200 0 0.0
12/11/2018
6.35
 142,010 6.35 6.38 6.28 0 0 0
09/11/2018
6.35
 278,880 6.39 6.42 6.30 200 0 0.0
08/11/2018
6.39
 274,300 6.42 6.48 6.39 910 0 0.0
07/11/2018
6.42
 151,070 6.44 6.44 6.39 0 0 0
06/11/2018
6.44
 249,190 6.37 6.45 6.38 200 0 0.0
05/11/2018
6.37
 277,730 6.44 6.44 6.35 0 0 0
02/11/2018
6.44
 259,470 6.42 6.48 6.39 0 0 0
01/11/2018
6.42
 109,380 6.52 6.58 6.42 0 0 0
31/10/2018
6.52
 278,410 6.44 6.62 6.44 0 0 0
30/10/2018
6.44
 267,390 6.32 6.45 6.25 0 1,200 -0.0
29/10/2018
6.32
 309,890 6.31 6.38 6.31 0 9,000 -0.1
26/10/2018
6.31
 420,090 6.30 6.45 6.29 300 200 0.0
25/10/2018
6.30
 645,130 6.47 6.47 6.12 1,000 0 0.0
24/10/2018
6.47
 364,850 6.65 6.65 6.45 0 0 0
23/10/2018
6.65
 579,130 6.78 6.78 6.45 600 0 0.0
22/10/2018
6.78
 277,610 6.78 6.85 6.75 0 200 -0.0
19/10/2018
6.78
 295,970 6.72 6.82 6.65 0 0 0
18/10/2018
6.72
 297,750 6.78 6.85 6.72 300 0 0.0
17/10/2018
6.78
 271,100 6.85 6.92 6.78 200 0 0.0
16/10/2018
6.85
 216,320 6.78 6.85 6.72 200 200 0
15/10/2018
6.78
 190,050 6.78 6.82 6.72 0 0 0
12/10/2018
6.78
 938,190 6.53 6.78 6.45 81,140 400 0.8
11/10/2018
6.53
 1,748,470 6.95 6.95 6.52 4,400 18,110 -0.1
10/10/2018
6.95
 447,860 7.02 7.08 6.95 36,510 0 0.4
09/10/2018
7.02
 606,540 6.95 7.08 6.92 0 0 0
08/10/2018
6.95
 1,277,420 7.22 7.22 6.95 100 0 0.0
05/10/2018
7.22
 901,590 7.38 7.41 7.22 400 0 0.0
04/10/2018
7.38
 600,130 7.51 7.51 7.38 350 133,030 -1.5
03/10/2018
7.51
 984,910 7.51 7.58 7.38 0 0 0
02/10/2018
7.51
 1,333,930 7.31 7.55 7.28 500 84,390 -0.9
01/10/2018
7.31
 1,390,740 7.31 7.51 7.28 0 0 0
28/09/2018
7.31
 1,015,510 7.51 7.51 7.31 200 0 0.0
27/09/2018
7.51
 1,524,710 7.51 7.55 7.31 400 1,200 -0.0
26/09/2018
7.51
 2,373,910 7.18 7.51 7.12 0 0 0
25/09/2018
7.18
 1,737,060 7.05 7.25 6.98 0 3,140 -0.0
24/09/2018
7.05
 1,543,150 6.88 7.12 6.85 0 17,090 -0.2
21/09/2018
6.88
 999,160 6.92 6.98 6.85 18,400 0 0.2
20/09/2018
6.92
 675,070 6.95 6.98 6.85 1,500 200 0.0
19/09/2018
6.95
 1,798,610 6.72 7.05 6.72 800 0 0.0
18/09/2018
6.72
 347,320 6.75 6.78 6.72 300 0 0.0
17/09/2018
6.75
 428,300 6.85 6.85 6.72 600 0 0.0
14/09/2018
6.85
 217,500 6.88 6.88 6.78 0 0 0
13/09/2018
6.88
 338,630 6.92 6.98 6.85 200 0 0.0
12/09/2018
6.92
 2,417,930 6.68 6.98 6.68 4,880 400 0.0
11/09/2018
6.68
 219,300 6.68 6.75 6.68 1,200 10 0.0
10/09/2018
6.68
 337,570 6.72 6.75 6.68 0 0 0
07/09/2018
6.72
 308,410 6.68 6.75 6.68 0 700 -0.0
06/09/2018
6.68
 275,520 6.68 6.72 6.65 1,100 0 0.0
05/09/2018
6.68
 230,360 6.75 6.78 6.68 0 0 0
04/09/2018
6.75
 300,030 6.75 6.85 6.75 0 0 0
31/08/2018
6.75
 458,770 6.75 6.78 6.72 80 0 0.0
30/08/2018
6.75
 302,040 6.75 6.78 6.72 0 0 0
29/08/2018
6.75
 206,350 6.78 6.82 6.72 200 0 0.0
28/08/2018
6.78
 193,760 6.85 6.85 6.75 0 0 0
27/08/2018
6.85
 441,260 6.75 6.85 6.75 820 0 0.0
24/08/2018
6.75
 421,820 6.85 6.85 6.75 0 4,020 -0.0
23/08/2018
6.85
 263,230 6.85 6.88 6.85 0 0 0
22/08/2018: Cổ tức tiền mặt tỉ lệ: 9%
22/08/2018
6.85
 369,860 6.85 6.98 6.85 0 0 0
21/08/2018
6.85
 536,460 6.85 6.85 6.79 0 0 0
20/08/2018
6.85
 622,780 6.79 6.88 6.79 0 0 0
17/08/2018
6.79
 607,740 6.79 6.88 6.76 0 0 0
16/08/2018
6.79
 441,500 6.79 6.82 6.73 0 0 0
15/08/2018
6.79
 503,660 6.97 7.00 6.79 400 500 -0.0
14/08/2018
6.97
 420,440 6.91 7.00 6.91 4,020 0 0.0
13/08/2018
6.91
 1,041,040 6.73 6.97 6.70 0 100 -0.0
10/08/2018
6.73
 623,100 6.67 6.79 6.60 200 200 -0
09/08/2018
6.67
 568,240 6.76 6.76 6.64 0 0 0
08/08/2018
6.76
 754,180 6.82 6.85 6.67 0 0 0
07/08/2018
6.82
 968,310 6.76 6.88 6.76 0 0 0
06/08/2018
6.76
 1,938,910 6.33 6.76 6.42 700 810 -0.0
03/08/2018
6.33
 566,530 6.30 6.36 6.21 200 205,680 -2.1
02/08/2018
6.30
 209,340 6.33 6.33 6.24 500 0 0.0
01/08/2018
6.33
 245,200 6.33 6.39 6.30 550 0 0.0
31/07/2018
6.33
 416,460 6.36 6.36 6.30 380 0 0.0
30/07/2018
6.36
 495,590 6.33 6.39 6.30 0 0 0
27/07/2018
6.33
 275,410 6.30 6.36 6.27 0 50 -0.0
26/07/2018
6.30
 250,770 6.27 6.33 6.24 0 0 0
25/07/2018
6.27
 374,060 6.24 6.36 6.27 0 1,200 -0.0
24/07/2018
6.24
 406,910 6.33 6.33 6.24 100 118,640 -1.2
23/07/2018
6.33
 333,440 6.27 6.42 6.30 0 50 -0.0
20/07/2018
6.27
 295,660 6.36 6.36 6.27 0 0 0
19/07/2018
6.36
 170,280 6.42 6.42 6.33 0 0 0
18/07/2018
6.42
 509,120 6.24 6.42 6.24 0 0 0
17/07/2018
6.24
 380,950 6.21 6.27 6.12 50 0 0.0
16/07/2018
6.21
 104,270 6.24 6.30 6.21 0 0 0
13/07/2018
6.24
 120,880 6.18 6.24 6.18 0 0 0
12/07/2018
6.18
 163,360 6.15 6.21 6.15 0 0 0
11/07/2018
6.15
 240,480 6.24 6.24 6.11 0 0 0
10/07/2018
6.24
 175,310 6.24 6.30 6.21 0 0 0
09/07/2018
6.24
 153,160 6.24 6.30 6.21 50 0 0.0
06/07/2018
6.24
 405,470 6.12 6.36 6.10 0 100 -0.0
05/07/2018
6.12
 376,710 6.24 6.33 6.12 50 50 -0
04/07/2018
6.24
 513,640 6.12 6.24 6.12 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |