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)
11/09/2017
8.23
 1,036,920 8.26 8.29 8.19 890 0 0.0
08/09/2017
8.26
 1,531,040 8.35 8.38 8.26 441,000 0 6.0
07/09/2017
8.35
 1,150,660 8.32 8.41 8.29 199,670 0 2.7
06/09/2017
8.32
 944,440 8.29 8.35 8.26 120,000 0 1.6
05/09/2017
8.29
 1,441,440 8.23 8.38 8.19 131,240 0 1.8
01/09/2017
8.23
 1,006,150 8.29 8.35 8.23 600 0 0.0
31/08/2017
8.29
 1,583,810 8.26 8.35 8.19 1,000 0 0.0
30/08/2017
8.26
 1,762,530 8.29 8.35 8.26 0 0 0
29/08/2017
8.29
 1,379,230 8.38 8.38 8.29 50 0 0.0
28/08/2017
8.38
 1,681,000 8.26 8.41 8.23 0 9,080 -0.1
25/08/2017
8.26
 2,628,330 8.41 8.44 8.13 0 57,420 -0.8
24/08/2017
8.41
 1,122,730 8.38 8.44 8.32 0 600 -0.0
23/08/2017
8.38
 757,950 8.41 8.44 8.32 0 0 0
22/08/2017
8.41
 1,112,710 8.41 8.44 8.35 1,500 0 0.0
21/08/2017
8.41
 1,481,320 8.56 8.56 8.41 24,430 0 0.3
18/08/2017
8.56
 1,640,140 8.50 8.65 8.44 0 0 0
17/08/2017
8.50
 1,750,980 8.65 8.75 8.50 0 1,000 -0.0
16/08/2017
8.65
 3,131,880 8.44 8.75 8.59 12,420 1,000 0.2
15/08/2017
8.44
 1,251,020 8.56 8.65 8.44 0 0 0
14/08/2017
8.56
 2,043,820 8.41 8.59 8.41 9,680 0 0.1
11/08/2017
8.41
 1,251,010 8.38 8.47 8.35 0 0 0
10/08/2017
8.38
 2,131,280 8.35 8.56 8.32 0 0 0
09/08/2017
8.35
 4,740,270 8.59 8.62 8.32 12,000 40,000 -0.4
08/08/2017
8.59
 5,192,540 8.87 8.93 8.59 450,600 0 6.5
07/08/2017
8.87
 5,921,420 8.81 9.17 8.87 3,500 8,000 -0.1
04/08/2017
8.81
 3,706,640 8.62 8.93 8.62 50,000 540 0.7
03/08/2017
8.62
 2,726,660 8.59 8.75 8.59 234,100 0 3.3
02/08/2017
8.59
 2,761,880 8.56 8.65 8.41 0 0 0
01/08/2017
8.56
 3,425,430 8.32 8.62 8.35 200 10,000 -0.1
31/07/2017
8.32
 2,382,780 8.35 8.44 8.32 0 1,000 -0.0
28/07/2017
8.35
 2,579,990 8.38 8.44 8.29 0 10 -0.0
27/07/2017
8.38
 1,286,940 8.47 8.50 8.35 0 600 -0.0
26/07/2017
8.47
 2,392,960 8.32 8.47 8.32 40,000 0 0.6
25/07/2017
8.32
 973,380 8.19 8.32 8.10 8,000 1,000 0.1
24/07/2017
8.19
 1,992,100 8.16 8.35 8.04 500,000 7,000 6.6
21/07/2017
8.16
 1,425,200 8.26 8.35 8.13 0 0 0
20/07/2017
8.26
 1,780,140 8.32 8.32 8.16 50,100 0 0.7
19/07/2017
8.32
 2,043,510 8.23 8.41 8.26 559,940 0 7.6
18/07/2017
8.23
 2,603,910 8.35 8.38 8.13 0 0 0
17/07/2017
8.35
 4,276,920 8.68 8.68 8.32 200 0 0.0
14/07/2017
8.68
 3,683,440 8.71 8.84 8.59 504,030 0 7.2
13/07/2017
8.71
 1,991,470 8.78 8.84 8.71 1,240 0 0.0
12/07/2017
8.78
 3,988,760 8.78 9.05 8.62 101,090 500 1.4
11/07/2017
8.78
 5,536,790 8.44 8.81 8.38 632,870 10,000 8.7
10/07/2017
8.44
 5,419,890 8.84 8.84 8.41 1,200 42,290 -0.6
07/07/2017
8.84
 7,386,680 9.17 9.27 8.71 7,200 200 0.1
06/07/2017
9.17
 7,191,880 8.68 9.17 8.68 47,900 0 0.7
05/07/2017
8.68
 2,475,440 8.71 8.71 8.62 0 0 0
04/07/2017
8.71
 3,690,720 8.78 8.78 8.62 0 0 0
03/07/2017
8.78
 3,373,470 8.71 8.87 8.71 0 7,900 -0.1
30/06/2017
8.71
 4,325,660 8.50 8.75 8.56 0 1,000 -0.0
29/06/2017
8.50
 4,054,540 8.35 8.59 8.38 0 0 0
28/06/2017
8.35
 2,223,010 8.32 8.44 8.29 1,500 0 0.0
27/06/2017
8.32
 3,046,880 8.44 8.50 8.32 0 0 0
26/06/2017
8.44
 3,823,670 8.44 8.62 8.44 0 0 0
23/06/2017
8.44
 4,517,130 8.26 8.50 8.35 0 0 0
22/06/2017
8.26
 4,169,780 8.01 8.26 8.04 6,010 10,000 -0.1
21/06/2017
8.01
 2,237,840 8.19 8.19 8.01 90 0 0.0
20/06/2017
8.19
 2,901,780 7.95 8.26 7.95 0 100,000 -1.3
19/06/2017
7.95
 3,734,370 8.07 8.13 7.95 200 0 0.0
16/06/2017
8.07
 2,539,780 8.23 8.26 8.07 70 0 0.0
15/06/2017: Cổ tức tiền mặt tỉ lệ: 5%
15/06/2017
8.23
 3,094,370 8.19 8.38 8.10 80,000 0 1.1
14/06/2017
8.19
 2,301,060 8.25 8.28 8.14 5,500 0 0.1
13/06/2017
8.25
 2,636,810 7.99 8.25 7.93 25,500 0 0.3
12/06/2017
7.99
 2,380,580 8.08 8.14 7.96 56,950 0 0.8
09/06/2017
8.08
 1,865,720 8.14 8.19 8.08 0 0 0
08/06/2017
8.14
 2,861,160 8.22 8.31 8.11 2,400 0 0.0
07/06/2017
8.22
 3,549,250 8.14 8.43 8.11 10,000 16,070 -0.1
06/06/2017
8.14
 2,768,270 8.19 8.25 8.14 1,000 0 0.0
05/06/2017
8.19
 5,100,360 7.90 8.34 7.93 1,000 500 0.0
02/06/2017
7.90
 2,519,210 7.75 7.93 7.66 10,010 220,000 -2.8
01/06/2017
7.75
 4,703,330 7.61 7.96 7.66 130 220,000 -2.9
31/05/2017
7.61
 4,300,880 7.43 7.78 7.37 6,000 150,000 -1.9
30/05/2017
7.43
 3,376,970 7.72 7.78 7.43 0 130,000 -1.7
29/05/2017
7.72
 2,777,640 7.66 7.87 7.69 100,000 245,980 -1.9
26/05/2017
7.66
 4,154,720 7.81 7.93 7.61 3,100 202,110 -2.6
25/05/2017
7.81
 5,296,690 7.58 7.84 7.58 17,260 623,310 -7.9
24/05/2017
7.58
 6,042,110 7.66 7.75 7.37 10,000 638,170 -7.9
23/05/2017
7.66
 4,335,370 7.78 8.02 7.61 0 996,570 -13.1
22/05/2017
7.78
 4,667,610 7.84 7.99 7.58 0 250,000 -3.3
19/05/2017
7.84
 5,694,260 8.14 8.22 7.81 0 419,580 -5.7
18/05/2017
8.14
 3,677,480 8.67 8.67 8.14 0 170,000 -2.3
17/05/2017
8.67
 7,924,160 8.73 9.05 8.67 2,000 300,000 -4.5
16/05/2017
8.73
 7,711,430 8.37 8.93 8.14 669,790 630,000 0.2
15/05/2017
8.37
 5,983,880 8.61 8.61 8.34 2,570 200,000 -2.8
12/05/2017
8.61
 5,131,790 8.70 8.78 8.55 0 200,000 -2.9
11/05/2017
8.70
 3,258,450 8.52 8.73 8.46 0 400,000 -5.8
10/05/2017
8.52
 4,327,590 8.49 8.75 8.49 0 400,000 -5.8
09/05/2017
8.49
 3,809,220 8.37 8.55 8.25 1,630 479,520 -6.8
08/05/2017
8.37
 5,456,220 8.46 8.81 8.37 0 470,000 -6.9
05/05/2017
8.46
 5,811,720 8.05 8.52 7.90 0 450,000 -6.2
04/05/2017
8.05
 8,792,790 8.17 8.19 7.93 50,100 100,290 -0.7
03/05/2017
8.17
 6,557,470 7.75 8.22 7.75 0 580,000 -7.9
28/04/2017
7.75
 5,891,680 7.49 7.78 7.34 0 460,120 -5.9
27/04/2017
7.49
 7,809,260 7.07 7.55 7.31 0 1,566,950 -19.8
26/04/2017
7.07
 4,498,320 6.63 7.07 6.78 15,000 900,000 -10.6
25/04/2017
6.63
 2,065,080 6.46 6.72 6.37 18,000 450,000 -4.8
24/04/2017
6.46
 1,456,020 6.57 6.63 6.46 0 250,000 -2.8
21/04/2017
6.57
 1,191,800 6.57 6.75 6.49 0 300,000 -3.4
20/04/2017
6.57
 3,919,100 6.51 6.81 6.37 25,000 600,000 -6.5

Chính sách bảo mật | Điều khoản sử dụng |