CTCP Phân bón Dầu khí Cà Mau (dcm)

33
0.35
(1.07%)
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)
06/01/2020
4.19
 552,080 4.24 4.25 4.19 0 100,600 -0.6
03/01/2020
4.26
 385,220 4.33 4.33 4.26 0 75,700 -0.5
02/01/2020
4.33
 117,850 4.28 4.34 4.28 0 0 0
31/12/2019
4.32
 529,110 4.36 4.38 4.29 0 0 0
30/12/2019
4.41
 192,410 4.45 4.45 4.40 0 0 0
27/12/2019
4.42
 106,580 4.45 4.45 4.41 0 0 0
26/12/2019
4.45
 71,620 4.46 4.46 4.43 0 0 0
25/12/2019
4.45
 119,070 4.48 4.48 4.43 0 0 0
24/12/2019
4.47
 166,810 4.45 4.48 4.45 0 0 0
23/12/2019
4.42
 116,560 4.44 4.47 4.41 1,000 210 0.0
20/12/2019
4.41
 112,840 4.41 4.45 4.41 0 150 0.0
19/12/2019
4.41
 125,250 4.45 4.46 4.41 0 140 0.0
18/12/2019
4.43
 50,170 4.45 4.45 4.43 0 0 0
17/12/2019
4.44
 143,650 4.50 4.50 4.44 0 0 0
16/12/2019
4.48
 91,120 4.44 4.52 4.44 0 0 0
13/12/2019
4.39
 257,120 4.45 4.49 4.39 500 0 0.0
12/12/2019
4.45
 91,960 4.42 4.49 4.41 0 0 0
11/12/2019
4.41
 28,300 4.40 4.42 4.39 0 0 0
10/12/2019
4.39
 170,740 4.40 4.42 4.39 0 0 0
09/12/2019
4.39
 392,810 4.50 4.51 4.39 0 283,250 -1.9
06/12/2019
4.51
 76,860 4.54 4.54 4.50 0 26,650 -0.2
05/12/2019
4.52
 112,500 4.52 4.54 4.50 0 18,490 -0.1
04/12/2019
4.52
 54,320 4.52 4.54 4.50 0 300 0.0
03/12/2019
4.52
 171,300 4.54 4.55 4.51 0 900 0.0
02/12/2019
4.52
 159,130 4.56 4.58 4.52 0 10 0
29/11/2019
4.56
 50,610 4.55 4.58 4.55 0 10 0.0
28/11/2019
4.55
 184,890 4.57 4.58 4.55 0 0 0
27/11/2019
4.56
 114,120 4.56 4.61 4.56 0 0 0
26/11/2019
4.56
 74,840 4.55 4.60 4.55 0 1,000 0.0
25/11/2019
4.55
 186,530 4.62 4.62 4.54 0 0 0
22/11/2019
4.59
 239,480 4.63 4.65 4.58 0 900 0.0
21/11/2019
4.63
 99,360 4.62 4.65 4.62 0 15,790 -0.1
20/11/2019
4.64
 159,820 4.66 4.66 4.64 0 70,090 -0.5
19/11/2019
4.65
 196,870 4.65 4.68 4.65 0 1,880 0.0
18/11/2019
4.65
 142,800 4.68 4.69 4.65 0 630 0.0
15/11/2019
4.67
 74,430 4.70 4.70 4.67 5,660 100 0.0
14/11/2019
4.67
 381,690 4.74 4.74 4.67 0 3,000 0.0
13/11/2019
4.71
 285,600 4.78 4.78 4.71 470 290 0.0
12/11/2019
4.74
 211,160 4.78 4.78 4.68 100 0 0.0
11/11/2019
4.78
 122,590 4.84 4.84 4.77 500 880 0.0
08/11/2019
4.78
 325,590 4.82 4.83 4.78 0 3,670 0.0
07/11/2019
4.82
 159,380 4.82 4.84 4.80 500 3,900 0.0
06/11/2019
4.82
 284,750 4.85 4.85 4.81 0 18,130 -0.1
05/11/2019
4.84
 156,120 4.85 4.86 4.83 0 2,000 0.0
04/11/2019
4.84
 476,480 4.89 4.89 4.84 3,000 1,690 0.0
01/11/2019
4.89
 300,230 4.89 4.89 4.86 0 1,470 0.0
31/10/2019
4.89
 205,630 4.90 4.97 4.88 0 15,150 -0.1
30/10/2019
4.91
 174,790 4.89 4.94 4.88 0 0 0
29/10/2019
4.88
 211,380 4.89 4.90 4.86 0 0 0
28/10/2019
4.90
 365,050 4.86 4.92 4.86 190 0 0.0
25/10/2019
4.90
 777,430 4.98 4.98 4.90 2,310 0 0.0
24/10/2019
5.00
 134,950 5.02 5.04 5.00 0 0 0
23/10/2019
5.03
 116,870 5.00 5.05 5.00 2,180 0 0.0
22/10/2019
5.00
 569,250 5.08 5.16 5.00 0 0 0
21/10/2019
5.06
 212,580 5.11 5.12 5.06 0 8,000 -0.1
18/10/2019
5.11
 316,620 5.22 5.22 5.11 130 0 0.0
17/10/2019
5.20
 1,527,930 5.18 5.28 5.12 10 0 0
16/10/2019
5.03
 514,540 5.05 5.05 5.01 0 20,000 -0.2
15/10/2019
5.04
 1,041,050 4.90 5.05 4.90 1,900 0 0.0
14/10/2019
4.90
 175,340 4.90 4.93 4.90 0 0 0
11/10/2019
4.90
 110,170 4.91 4.94 4.90 0 0 0
10/10/2019
4.90
 160,790 4.91 4.92 4.90 31,800 0 0.2
09/10/2019
4.92
 183,590 4.92 4.97 4.90 29,900 0 0.2
08/10/2019
4.92
 243,320 4.91 4.93 4.90 37,610 0 0.3
07/10/2019
4.92
 267,940 4.96 5.00 4.91 47,600 0 0.4
04/10/2019
4.96
 642,170 4.89 5.03 4.88 115,000 0 0.9
03/10/2019
4.90
 336,500 4.90 4.90 4.86 55,000 0 0.4
02/10/2019
4.90
 695,840 4.95 4.95 4.90 131,500 217,480 -0.6
01/10/2019
4.95
 517,100 4.96 4.98 4.94 103,000 0 0.8
30/09/2019
4.97
 491,520 5.02 5.02 4.94 83,300 0 0.6
27/09/2019
5.02
 802,030 4.98 5.08 4.95 145,000 0 1.1
26/09/2019
4.98
 376,200 4.99 5.00 4.96 0 240 0.0
25/09/2019: Cổ tức tiền mặt tỉ lệ: 9%
25/09/2019
4.99
 614,130 5.03 5.16 4.98 3,200 0 0.0
24/09/2019
5.03
 1,090,560 5.10 5.10 5.02 0 1,000 0.0
23/09/2019
5.09
 816,150 5.12 5.15 5.08 1,000 0 0.0
20/09/2019
5.11
 807,800 5.15 5.16 5.09 10,000 102,500 -0.8
19/09/2019
5.15
 1,941,620 5.02 5.17 5.02 18,760 0 0.2
18/09/2019
5.01
 521,920 5.00 5.03 5.00 0 0 0
17/09/2019
5.00
 387,450 5.02 5.02 4.99 50,000 0 0.4
16/09/2019
5.02
 501,090 5.03 5.04 4.99 17,930 0 0.2
13/09/2019
4.99
 387,170 5.03 5.03 4.98 0 0 0
12/09/2019
5.01
 577,480 5.05 5.05 4.96 3,000 0 0.0
11/09/2019
4.99
 268,700 5.02 5.02 4.96 0 100 0.0
10/09/2019
4.98
 670,290 5.02 5.04 4.93 0 165,820 -1.4
09/09/2019
5.05
 186,900 5.07 5.08 5.04 0 890 0.0
06/09/2019
5.07
 807,070 4.96 5.08 4.96 0 0 0
05/09/2019
4.96
 341,290 5.02 5.02 4.96 340 0 0.0
04/09/2019
5.01
 618,870 4.99 5.05 4.98 5,000 160,480 -1.3
03/09/2019
5.03
 1,409,790 4.99 5.10 4.99 0 0 0
30/08/2019
4.86
 347,720 4.82 4.86 4.82 0 0 0
29/08/2019
4.81
 145,570 4.82 4.84 4.81 0 0 0
28/08/2019
4.81
 203,710 4.78 4.82 4.77 0 0 0
27/08/2019
4.78
 158,670 4.77 4.87 4.77 0 0 0
26/08/2019
4.77
 105,130 4.77 4.83 4.77 0 0 0
23/08/2019
4.84
 68,180 4.82 4.85 4.78 0 0 0
22/08/2019
4.82
 130,670 4.87 4.87 4.75 0 0 0
21/08/2019
4.83
 395,630 4.79 4.83 4.77 0 168,560 -1.4
20/08/2019
4.79
 144,410 4.79 4.82 4.77 0 0 0
19/08/2019
4.82
 104,810 4.83 4.83 4.82 0 0 0
16/08/2019
4.83
 137,220 4.87 4.87 4.81 0 3,700 0.0

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