CTCP Phân bón Dầu khí Cà Mau (dcm)

37.40
0.80
(2.19%)
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
(2024-10-22) 		0.20 0.55% 51,843,800 -2,926,900 -106.7
36.10
38.10
37.40
2 tháng
(2024-09-23) 		-1.50 -3.94% 121,052,400 -2,315,300 -82.1
36.10
39.15
37.40
3 tháng
(2024-08-23) 		-0.90 -2.40% 190,861,300 -2,792,900 -99.9
36.10
39.15
37.40
6 tháng
(2024-05-27) 		0.16 0.43% 532,169,200 -10,403,051 -392.6
34.50
40.70
37.40
12 tháng
(2023-11-27) 		6.99 23.61% 980,855,200 -21,261,501 -745.4
28.57
40.70
37.40
24 tháng
(2022-12-02) 		11.50 45.81% 1,883,173,000 -26,235,782 -850.4
19.99
40.70
37.40
36 tháng
(2021-12-07) 		7.03 23.77% 3,310,373,400 10,683,947 402.2
19.99
40.70
37.40
60 tháng
(2019-12-18) 		31.64 637.48% 4,991,903,710 24,244,357 840.9
3.94
40.70
37.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/07/2024
37.05
 4,762,000 37.20 37.75 36.90 93,200 304,100 -7.9
01/07/2024
36.60
 1,835,400 36.10 36.65 35.80 63,900 47,100 0.6
28/06/2024
36
 3,711,100 37.20 37.40 35.85 44,400 255,300 -7.8
27/06/2024
37.40
 5,446,000 37 37.90 36.85 613,600 341,900 10.1
26/06/2024
36.80
 2,775,600 36.25 36.80 35.80 102,800 68,200 1.3
25/06/2024
36.25
 2,855,300 35.95 36.30 35.50 349,400 145,300 7.4
24/06/2024: Cổ tức tiền mặt tỉ lệ: 20%
24/06/2024
35.75
 7,069,000 37 37.45 35.40 231,400 1,045,300 -29.4
21/06/2024
37.25
 5,453,600 37.39 38.01 37.11 175,100 278,900 -4.1
20/06/2024
37.30
 3,625,600 37.77 37.77 36.78 193,500 72,600 4.7
19/06/2024
37.30
 9,192,900 36.73 38.58 36.68 727,800 221,300 20.2
18/06/2024
36.49
 2,921,700 36.06 36.73 36.06 36,700 50,100 -0.5
17/06/2024
35.87
 4,578,500 35.64 36.25 35.64 168,800 72,700 3.6
14/06/2024
35.59
 9,203,900 37.06 37.30 35.59 127,600 703,100 -22.3
13/06/2024
37.01
 4,388,500 37.53 37.82 36.97 9,100 242,600 -9.2
12/06/2024
37.44
 4,158,900 37.53 37.82 36.73 151,600 877,700 -28.4
11/06/2024
37.25
 6,790,100 37.11 37.96 36.97 494,600 164,700 12.9
10/06/2024
36.78
 3,595,200 37.49 37.49 36.63 84,849 678,500 -23.1
07/06/2024
37.11
 9,058,900 36.82 37.72 36.49 1,267,200 150,900 43.5
06/06/2024
36.40
 4,200,100 36.06 36.78 35.87 118,000 588,300 -18.1
05/06/2024
36.06
 6,105,600 36.82 36.92 35.83 218,600 595,900 -14.6
04/06/2024
36.63
 4,295,300 36.92 37.16 36.40 19,600 553,700 -20.6
03/06/2024
36.92
 10,790,200 35.92 38.01 35.64 864,100 496,800 14.4
31/05/2024
35.64
 3,245,600 35.68 36.02 35.35 304,100 129,100 6.6
30/05/2024
35.78
 10,134,000 35.40 35.83 34.64 796,100 1,004,700 -7.6
29/05/2024
36.06
 9,376,300 36.73 37.34 35.73 274,900 902,400 -24.4
28/05/2024
36.54
 3,537,100 36.49 36.73 36.25 14,400 203,700 -7.3
27/05/2024
36.44
 4,721,400 36.25 37.01 35.49 516,800 399,600 4.2
24/05/2024
35.87
 9,127,000 36.59 36.92 34.69 502,800 677,100 -6.8
23/05/2024
37.11
 5,073,900 36.78 37.77 36.35 38,000 640,400 -23.4
22/05/2024
36.78
 4,071,800 37.01 37.25 36.11 100 651,000 -25.1
21/05/2024
36.82
 10,015,300 34.97 36.97 34.64 1,360,700 273,800 40.9
20/05/2024
34.97
 4,192,100 36.06 36.06 34.97 94,600 211,300 -4.4
17/05/2024
35.40
 4,962,000 35.07 35.73 34.69 121,600 78,200 1.6
16/05/2024
35.21
 8,558,500 34.64 35.26 34.26 664,500 67,300 22.0
15/05/2024
34.36
 10,753,600 32.84 34.45 32.50 1,792,700 116,500 59.6
14/05/2024
32.65
 2,194,500 32.79 32.79 32.17 70,400 41,000 1.0
13/05/2024
32.55
 2,271,700 33.03 33.03 32.17 3,800 330,600 -11.2
10/05/2024
32.79
 3,784,000 32.46 33.03 31.79 655,600 80,400 19.8
09/05/2024
32.46
 4,236,200 32.88 33.12 32.22 443,600 118,700 11.2
08/05/2024
32.41
 6,823,700 31.32 32.84 30.89 1,140,200 66,000 36.5
07/05/2024
31.60
 4,871,800 31.22 32.08 31.13 730,500 480,700 8.3
06/05/2024
31.13
 2,776,500 30.46 31.13 30.37 40,900 42,300 -0.0
03/05/2024
30.37
 1,991,900 30.65 30.65 29.99 113,200 89,400 0.8
02/05/2024
30.42
 3,002,900 29.23 30.42 29.23 340,600 84,600 8.2
26/04/2024
29.14
 1,924,400 28.61 29.52 28.61 43,300 290,600 -7.6
25/04/2024
29.09
 960,000 29.23 29.42 28.90 6,900 368,200 -11.1
24/04/2024
29.42
 1,925,000 28.95 29.42 28.71 315,200 321,300 -0.2
23/04/2024
28.57
 1,889,400 29.14 29.37 28.47 3,200 577,800 -17.4
22/04/2024
29.04
 1,585,300 29.42 29.42 28.90 31,700 345,600 -9.6
19/04/2024
28.95
 3,021,100 29.28 29.80 28.33 53,600 324,800 -8.3
17/04/2024
29.66
 1,694,400 30.32 30.37 29.52 500 31,700 -1.0
16/04/2024
30.04
 3,524,900 29.89 30.08 29.14 439,700 342,600 3.0
15/04/2024
29.71
 3,243,600 31.98 32.55 29.66 5,500 102,400 -3.3
12/04/2024
31.84
 1,616,200 31.79 31.89 31.56 1,800 184,100 -6.1
11/04/2024
31.70
 2,107,800 31.51 31.79 31.13 38,700 99,900 -2.0
10/04/2024
31.70
 1,465,800 32.17 32.17 31.70 58,900 266,100 -7.0
09/04/2024
32.03
 2,167,900 31.89 32.08 31.51 42,200 380,700 -11.3
08/04/2024
31.79
 3,250,100 32.65 32.74 31.79 33,800 741,000 -24.0
05/04/2024
32.55
 3,189,300 33.26 33.50 32.55 95,600 25,700 2.4
04/04/2024
33.60
 3,425,200 34.12 34.12 33.12 75,000 40,600 1.2
03/04/2024
33.69
 8,687,100 33.12 34.55 33.12 1,529,400 94,300 51.6
02/04/2024
32.98
 2,746,100 32.88 33.12 32.50 1,100 574,800 -19.8
01/04/2024
32.79
 4,246,600 33.36 33.41 32.74 26,500 148,200 -4.2
29/03/2024
33.36
 1,895,900 33.88 33.98 33.31 48,600 286,500 -8.4
28/03/2024
33.74
 4,660,800 33.55 33.88 33.22 154,700 188,900 -1.2
27/03/2024
33.36
 2,328,800 33.55 33.55 33.17 100 51,800 -1.8
26/03/2024
33.31
 2,643,600 33.03 33.55 32.74 4,400 25,200 -0.7
25/03/2024
32.69
 3,223,200 33.50 33.60 32.60 29,300 397,300 -12.8
22/03/2024
33.22
 3,882,900 33.36 33.41 32.74 246,500 61,100 6.5
21/03/2024
32.98
 3,592,200 32.84 33.22 32.69 13,100 498,100 -16.9
20/03/2024
32.60
 3,043,300 32.46 32.84 32.08 115,400 156,600 -1.4
19/03/2024
32.27
 3,452,300 32.65 32.69 32.13 114,100 727,200 -21.0
18/03/2024
32.36
 9,159,700 33.74 33.98 31.79 450,200 2,011,300 -53.8
15/03/2024
33.69
 4,699,600 33.88 34.17 33.55 42,200 325,000 -10.1
14/03/2024
33.93
 5,945,500 34.55 34.69 33.69 199,400 1,006,300 -29.1
13/03/2024
34.50
 8,408,700 33.69 34.83 33.22 2,321,500 1,166,700 42.0
12/03/2024
33.22
 5,741,000 33.64 33.93 33.03 152,000 1,135,900 -34.6
11/03/2024
33.55
 4,931,500 34.07 34.64 32.98 98,100 35,600 2.2
08/03/2024
34.07
 11,193,600 33.41 34.45 33.17 594,000 174,550 15.0
07/03/2024
33.03
 7,492,000 32.46 33.50 32.13 278,700 162,300 4.1
06/03/2024
32.22
 3,059,600 32.74 32.74 32.08 18,350 229,100 -7.2
05/03/2024
32.65
 4,850,600 32.55 33.12 32.50 185,100 454,900 -9.3
04/03/2024
32.50
 5,771,600 32.74 32.84 32.41 36,700 1,435,300 -48.0
01/03/2024
32.46
 6,312,500 31.98 32.50 31.70 71,100 976,900 -30.6
29/02/2024
32.03
 3,078,300 32.46 32.65 31.89 300 190,000 -6.5
28/02/2024
32.32
 7,549,100 32.13 33.12 32.08 473,200 501,330 -0.9
27/02/2024
31.94
 2,660,400 31.98 32.27 31.75 35,000 146,900 -3.8
26/02/2024
31.94
 4,769,500 31.37 32.41 31.13 394,100 265,800 4.3
23/02/2024
31.32
 11,961,900 32.65 32.69 30.84 102,700 1,455,900 -45.5
22/02/2024
32.65
 3,373,300 32.79 33.07 32.65 9,500 71,000 -2.1
21/02/2024
32.84
 5,980,300 32.27 32.98 32.27 157,700 708,100 -18.9
20/02/2024
32.50
 3,989,100 32.84 32.84 32.13 16,800 999,600 -33.5
19/02/2024
32.55
 6,808,500 32.36 33.07 31.98 196,210 442,900 -8.5
16/02/2024
32.17
 5,265,000 32.27 32.65 31.84 104,900 377,300 -9.2
15/02/2024
32.27
 3,340,500 32.65 32.65 31.98 15,400 140,800 -4.3
07/02/2024
32.27
 6,638,500 31.70 32.74 31.60 801,600 90,530 24.2
06/02/2024
31.32
 4,959,800 30.84 31.60 30.84 506,500 12,200 16.3
05/02/2024
30.89
 2,196,600 31.13 31.22 30.80 53,300 34,000 0.6
02/02/2024
31.03
 4,904,500 30.75 31.46 30.70 200,200 183,500 0.6
01/02/2024
30.65
 3,603,900 29.99 30.80 29.99 383,000 291,800 3.0

Chính sách bảo mật | Điều khoản sử dụng |