Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
10/06/2026	35.50	1,387,500	35.12	35.50	35.08	227,300	500,100	-10.1
09/06/2026	35.17	2,112,300	35.64	35.93	35.12	295,600	342,900	-1.7
08/06/2026	35.45	1,826,600	36.30	36.59	35.45	108,400	78,800	1.1
05/06/2026	36.59	1,371,200	36.97	37.01	36.59	30,800	261,700	-9.0
04/06/2026	36.92	1,233,000	37.16	37.72	36.87	50,500	557,900	-20.0
03/06/2026	37.06	1,317,600	36.64	37.06	36.59	114,800	482,500	-14.3
02/06/2026	36.64	1,743,900	36.97	37.39	36.49	126,700	617,700	-19.2
01/06/2026	36.92	2,803,800	37.63	37.86	36.87	321,100	875,200	-21.9
29/05/2026	37.63	2,667,100	37.96	38.38	37.25	324,600	477,400	-6.2
28/05/2026	38.01	2,037,100	38.43	38.53	37.91	111,000	292,600	-7.3
27/05/2026	38.43	1,044,600	38.67	39.00	38.34	3,000	92,800	-3.7
26/05/2026	38.48	1,145,800	38.29	38.72	38.20	42,500	281,900	-9.7
25/05/2026	38.15	3,086,200	38.76	39.24	38.05	8,000	950,100	-38.2
22/05/2026	39.33	1,277,100	39.52	39.76	38.90	27,000	270,100	-10.1
21/05/2026	39.19	1,629,600	39.94	40.04	38.81	55,300	584,200	-22.0
20/05/2026	39.94	3,879,400	40.23	40.56	37.86	785,500	1,385,400	-26.0
19/05/2026	40.18	4,988,900	42.73	42.83	39.76	369,100	1,444,200	-46.9
18/05/2026	42.54	5,928,700	41.36	43.16	41.36	602,400	662,000	-2.8
15/05/2026	41.36	2,916,200	40.61	41.50	40.23	211,200	441,100	-9.9
14/05/2026	40.70	1,989,000	41.60	41.60	40.65	768,600	441,200	14.2
13/05/2026	41.13	5,862,600	41.08	42.45	40.28	1,564,000	1,783,200	-9.2
12/05/2026	41.08	3,881,600	40.28	41.13	39.71	1,141,700	411,600	31.3
11/05/2026	40.56	4,697,700	38.15	40.56	38.01	2,542,600	222,900	96.9
08/05/2026	38.01	3,395,000	38.86	39.14	37.86	392,900	1,182,000	-32.1
07/05/2026	38.86	5,118,200	40.18	40.18	38.76	645,100	1,025,300	-15.7
06/05/2026	40.28	1,296,400	40.37	40.46	39.94	177,900	187,200	-0.4
05/05/2026	40.28	2,580,200	40.18	40.61	38.95	745,200	271,800	19.8
04/05/2026	39.76	2,910,000	39.90	41.13	39.71	719,400	833,300	-4.9
29/04/2026	40.37	3,723,300	38.62	40.61	38.15	1,706,500	550,300	48.6
28/04/2026	38.15	3,534,400	39.47	39.90	38.10	839,700	495,600	13.9
24/04/2026	39.38	6,073,700	40.75	41.74	39.33	847,800	1,453,500	-26.0
23/04/2026	41.03	5,563,500	42.73	42.83	40.32	1,640,200	895,000	33.1
22/04/2026	42.40	2,378,800	42.64	43.49	42.36	358,200	233,300	5.6
21/04/2026	42.31	2,360,700	42.64	43.16	42.12	359,300	142,000	9.7
20/04/2026	42.54	2,813,900	42.97	43.58	42.31	256,400	152,400	4.7
17/04/2026	42.92	3,867,400	42.54	44.15	42.36	542,000	145,900	18.2
16/04/2026	42.07	3,994,300	42.36	43.06	41.79	299,400	513,100	-9.6
15/04/2026	42.02	5,240,700	43.68	43.87	42.02	277,800	1,834,000	-70.3
14/04/2026	43.49	3,236,900	44.58	44.67	43.21	430,100	596,500	-7.6
13/04/2026	44.44	3,176,300	44.53	45.38	43.77	845,800	388,900	21.3
10/04/2026	44.01	6,196,000	42.36	44.91	42.36	1,437,100	390,000	48.7
09/04/2026	42.54	2,279,400	42.64	43.30	42.31	923,600	419,900	22.8
08/04/2026	42.78	4,883,900	42.17	42.92	41.13	521,200	342,300	7.9
07/04/2026	41.88	3,029,200	41.32	42.21	40.94	972,700	689,700	12.5
06/04/2026	40.65	2,694,000	41.93	42.21	40.65	987,100	105,300	38.8
03/04/2026	41.93	2,662,000	43.49	44.06	41.93	72,700	379,000	-13.9
02/04/2026	43.49	4,365,000	43.02	43.92	41.79	437,100	765,400	-14.8
01/04/2026	42.83	7,112,700	45.76	46.04	42.83	64,600	1,218,900	-54.1
31/03/2026	45.66	7,359,400	46.33	46.42	44.06	1,146,600	515,400	30.1
30/03/2026	46.33	3,556,500	46.52	47.18	45.66	475,500	432,200	2.2
27/03/2026	45.85	7,559,600	46.33	47.65	44.58	2,892,600	957,400	96.0
26/03/2026	45.95	7,927,500	42.97	45.95	42.36	2,457,100	1,086,900	65.5
25/03/2026	42.97	5,753,100	42.73	43.68	42.17	1,677,100	1,511,600	7.3
24/03/2026	42.88	3,903,900	42.64	43.44	41.88	1,500,900	745,800	34.1
23/03/2026	41.88	5,838,000	40.84	42.97	40.75	1,306,800	783,300	22.9
20/03/2026	41.22	5,675,400	42.40	42.45	40.65	1,842,600	1,511,600	14.5
19/03/2026	42.59	5,443,800	42.54	43.21	40.84	1,039,900	238,300	35.7
18/03/2026	41.93	5,221,400	40.65	41.93	39.24	554,200	714,000	-7.2
17/03/2026	39.19	11,197,100	42.07	42.12	39.19	2,562,700	792,000	74.0
16/03/2026	42.12	8,205,000	44.62	45.10	42.12	144,100	712,600	-25.8
13/03/2026	45.29	11,046,300	48.31	49.45	44.44	3,088,300	1,641,100	70.9
12/03/2026	47.46	9,495,700	45.62	48.12	45.38	1,429,700	886,900	26.9
11/03/2026	45.52	6,388,900	44.58	46.04	43.30	277,000	1,196,100	-43.2
10/03/2026	46.04	9,501,500	44.44	46.56	43.02	2,670,600	928,900	83.4
09/03/2026	43.54	16,428,100	50.01	50.01	43.54	2,827,900	1,883,400	41.1
06/03/2026	46.80	8,151,200	45.76	47.27	44.10	2,850,100	447,100	117.9
05/03/2026	45.10	7,129,000	44.91	47.22	44.91	1,327,400	1,065,100	12.6
04/03/2026	47.27	10,768,000	46.33	47.93	43.92	3,010,600	1,100,800	91.9
03/03/2026	46.47	14,000,300	45.38	46.47	42.92	3,745,900	870,800	138.0
02/03/2026	43.44	8,672,600	43.40	43.44	42.36	1,744,800	90,700	75.9
27/02/2026	40.61	10,552,000	38.53	40.84	38.01	198,800	893,600	-28.6
26/02/2026	38.20	2,757,800	38.95	39.09	37.96	19,700	42,500	-0.9
25/02/2026	38.90	2,272,200	39.76	39.76	38.76	33,700	15,800	0.7
24/02/2026	39.71	6,701,000	38.01	39.71	37.16	873,400	26,400	34.8
23/02/2026	37.82	3,327,500	37.53	38.10	36.97	39,500	150,100	-4.4
13/02/2026	37.06	2,553,900	36.73	37.06	36.30	424,500	81,600	13.4
12/02/2026	36.78	1,402,500	36.92	37.25	36.68	41,800	256,500	-8.4
11/02/2026	37.34	3,795,100	36.87	37.34	35.97	1,329,400	755,900	23.0
10/02/2026	36.87	4,612,400	37.72	37.82	35.45	1,813,600	466,900	52.8
09/02/2026	37.72	5,856,700	36.87	37.72	36.02	2,376,800	291,200	82.6
06/02/2026	36.68	5,823,900	36.16	36.82	34.98	1,919,900	242,500	64.1
05/02/2026	36.49	7,036,500	36.49	37.01	36.40	522,200	647,400	-4.8
04/02/2026	36.21	5,412,300	35.55	36.45	35.26	366,300	438,300	-2.9
03/02/2026	35.55	5,331,100	36.02	36.49	35.45	426,700	723,000	-11.4
02/02/2026	35.78	6,163,300	34.93	35.93	34.51	905,200	283,100	23.2
30/01/2026	34.60	4,038,100	35.08	35.45	34.56	335,100	251,600	3.0
29/01/2026	34.98	4,027,900	34.04	35.17	33.61	531,800	300,000	8.4
28/01/2026	34.04	3,438,300	34.04	34.60	33.56	347,500	175,600	6.2
27/01/2026	33.85	2,905,000	33.00	33.99	32.95	573,700	300,600	9.7
26/01/2026	32.90	5,677,900	34.18	34.27	32.38	826,300	341,100	16.9
23/01/2026	34.08	4,146,800	36.02	36.07	34.04	133,900	440,300	-11.5
22/01/2026	35.88	10,965,800	33.75	35.88	33.75	595,800	234,100	13.4
21/01/2026	33.56	3,355,000	33.09	34.13	33.09	306,800	586,200	-9.9
20/01/2026	33.28	3,028,600	33.09	33.80	33.00	422,200	372,600	1.7
19/01/2026	33.18	1,960,300	33.28	33.56	33.09	121,900	147,400	-0.9
16/01/2026	33.28	2,425,100	33.94	34.04	33.28	33,900	109,200	-2.7
15/01/2026	33.75	3,521,000	34.70	34.89	33.66	400	448,500	-16.2
14/01/2026	34.70	7,092,200	33.89	35.17	33.42	305,600	476,800	-6.2
13/01/2026	33.70	3,452,700	33.52	33.94	32.81	132,100	533,300	-14.2
12/01/2026	33.37	5,198,200	33.47	34.37	33.18	551,600	192,600	12.9

Page:
1
2
3
>>

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 32.20
2 tháng (2026-08-06)	1.65	5.35%	120,262,500	-1,131,643	-122.6	30.50 35.20 32.20
3 tháng (2026-07-07)	-0.68	-2.06%	168,248,700	-3,892,643	-213.6	28.90 35.20 32.20
6 tháng (2026-04-08)	-10.28	-24.03%	347,191,700	-17,217,843	-690.1	28.90 44.44 32.20
12 tháng (2025-10-10)	-2.01	-5.82%	826,069,700	-1,047,843	133.6	28.90 47.46 32.20
24 tháng (2024-10-15)	-1.08	-3.20%	1,647,057,000	-5,943,643	-166.2	22.50 47.46 32.20
36 tháng (2023-10-23)	4.75	17.10%	2,668,278,800	-23,905,273	-800.2	22.50 47.46 32.20
60 tháng (2021-11-01)	7.70	31.04%	5,108,384,800	11,972,875	497.1	17.85 47.46 32.20

CTCP Phân bón Dầu khí Cà Mau (dcm)

THỐNG KÊ GIAO DỊCH