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
(2024-10-22) 		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)
21/11/2016
6.37
 6,820 6.34 6.40 6.34 0 0 0
18/11/2016
6.34
 22,600 6.34 6.40 6.34 0 0 0
17/11/2016
6.34
 123,760 6.34 6.43 6.34 0 0 0
16/11/2016
6.34
 72,490 6.40 6.40 6.34 0 0 0
15/11/2016
6.40
 58,160 6.43 6.43 6.31 0 0 0
14/11/2016
6.43
 40,360 6.43 6.43 6.19 0 0 0
11/11/2016: Cổ tức tiền mặt tỉ lệ: 4%
11/11/2016
6.43
 107,740 6.31 6.49 6.31 50 0 0.0
10/11/2016
6.31
 175,170 6.25 6.31 6.25 0 0 0
09/11/2016
6.25
 82,780 6.19 6.25 6.19 0 0 0
08/11/2016
6.19
 14,520 6.19 6.22 6.17 0 0 0
07/11/2016
6.19
 47,760 6.25 6.25 6.19 0 0 0
04/11/2016
6.25
 115,080 6.17 6.25 6.11 0 0 0
03/11/2016
6.17
 17,190 6.25 6.31 6.14 0 0 0
02/11/2016
6.25
 4,370 6.31 6.31 6.25 0 0 0
01/11/2016
6.31
 45,890 6.25 6.34 6.28 0 0 0
31/10/2016
6.25
 79,080 6.14 6.31 6.19 0 14,000 -0.2
28/10/2016
6.14
 31,370 6.19 6.19 6.14 0 0 0
27/10/2016
6.19
 25,040 6.19 6.19 6.14 0 0 0
26/10/2016
6.19
 5,570 6.19 6.19 6.14 0 0 0
25/10/2016
6.19
 20,290 6.19 6.19 6.11 100 0 0.0
24/10/2016
6.19
 136,110 6.22 6.25 6.05 140 0 0.0
21/10/2016
6.22
 5,200 6.25 6.28 6.22 0 0 0
20/10/2016
6.25
 26,390 6.28 6.31 6.25 0 0 0
19/10/2016
6.28
 71,790 6.25 6.28 6.22 0 2,000 -0.0
18/10/2016
6.25
 32,960 6.25 6.25 6.19 0 0 0
17/10/2016
6.25
 68,800 6.22 6.31 6.19 0 3,100 -0.0
14/10/2016
6.22
 14,260 6.22 6.25 6.22 0 0 0
13/10/2016
6.22
 14,110 6.22 6.28 6.22 0 2,000 -0.0
12/10/2016
6.22
 24,030 6.25 6.31 6.22 0 0 0
11/10/2016
6.25
 29,110 6.25 6.28 6.25 0 0 0
10/10/2016
6.25
 19,780 6.25 6.28 6.25 0 0 0
07/10/2016
6.25
 56,560 6.28 6.31 6.22 0 0 0
06/10/2016
6.28
 17,950 6.31 6.48 6.28 0 0 0
05/10/2016
6.31
 84,750 6.28 6.54 6.28 0 36,450 -0.4
04/10/2016
6.28
 119,970 6.48 6.54 6.25 0 69,350 -0.8
03/10/2016
6.48
 87,290 6.91 6.91 6.48 0 0 0
30/09/2016
6.91
 292,670 6.93 6.93 6.71 0 500 -0.0
29/09/2016
6.93
 1,152,480 6.71 6.93 6.56 0 0 0
28/09/2016
6.71
 441,230 6.59 6.71 6.37 0 0 0
27/09/2016
6.59
 308,820 6.34 6.59 6.28 500 0 0.0
26/09/2016
6.34
 72,250 6.31 6.37 6.08 0 0 0
23/09/2016
6.31
 171,840 6.28 6.31 6.22 0 0 0
22/09/2016
6.28
 254,490 6.25 6.28 6.19 0 0 0
21/09/2016
6.25
 115,180 6.22 6.25 6.14 0 75,240 -0.8
20/09/2016
6.22
 78,470 6.14 6.25 6.14 0 0 0
19/09/2016
6.14
 72,270 6.17 6.25 6.08 0 0 0
16/09/2016
6.17
 61,200 6.22 6.22 6.14 0 0 0
15/09/2016
6.22
 91,530 6.25 6.25 6.19 0 0 0
14/09/2016
6.25
 87,530 6.28 6.31 6.25 0 0 0
13/09/2016
6.28
 36,800 6.31 6.31 6.28 0 0 0
12/09/2016
6.31
 25,160 6.31 6.37 6.28 0 0 0
09/09/2016
6.31
 31,770 6.31 6.31 6.25 0 0 0
08/09/2016
6.31
 176,140 6.31 6.31 6.19 0 136,240 -1.5
07/09/2016
6.31
 114,590 6.31 6.37 6.25 0 0 0
06/09/2016
6.31
 79,900 6.37 6.37 6.31 0 0 0
05/09/2016
6.37
 107,090 6.42 6.42 6.37 0 0 0
01/09/2016
6.42
 8,850 6.37 6.42 6.37 0 0 0
31/08/2016
6.37
 48,970 6.42 6.42 6.37 0 0 0
30/08/2016
6.42
 5,260 6.42 6.42 6.37 0 0 0
29/08/2016
6.42
 100,580 6.42 6.42 6.42 0 500 -0.0
26/08/2016
6.42
 59,410 6.48 6.48 6.37 300 0 0.0
25/08/2016
6.48
 35,610 6.48 6.48 6.42 0 0 0
24/08/2016
6.48
 15,360 6.48 6.54 6.42 0 0 0
23/08/2016
6.48
 35,350 6.42 6.48 6.37 500 0 0.0
22/08/2016
6.42
 50,320 6.42 6.54 6.42 0 13,000 -0.1
19/08/2016
6.42
 175,730 6.54 6.65 6.42 0 30,000 -0.3
18/08/2016
6.54
 115,380 6.59 6.59 6.48 0 21,000 -0.2
17/08/2016
6.59
 161,720 6.65 6.65 6.54 0 25,000 -0.3
16/08/2016
6.65
 81,920 6.71 6.71 6.65 0 16,000 -0.2
15/08/2016
6.71
 832,000 6.71 6.99 6.71 100 0 0.0
12/08/2016
6.71
 13,220 6.71 6.71 6.65 0 0 0
11/08/2016
6.71
 41,110 6.71 6.71 6.71 0 0 0
10/08/2016
6.71
 153,690 6.76 6.76 6.65 0 0 0
09/08/2016
6.76
 10,110 6.71 6.76 6.71 0 0 0
08/08/2016
6.71
 208,630 6.82 6.82 6.71 0 0 0
05/08/2016
6.82
 132,250 6.71 6.82 6.71 0 0 0
04/08/2016
6.71
 28,980 6.71 6.76 6.71 0 0 0
03/08/2016
6.71
 101,140 6.71 6.71 6.71 0 0 0
02/08/2016
6.71
 184,430 6.71 6.71 6.65 0 0 0
01/08/2016
6.71
 38,020 6.71 6.76 6.71 0 0 0
29/07/2016
6.71
 49,120 6.76 6.76 6.71 0 0 0
28/07/2016
6.76
 41,720 6.76 6.76 6.65 0 0 0
27/07/2016
6.76
 82,750 6.76 6.76 6.65 0 0 0
26/07/2016
6.76
 30,370 6.76 6.76 6.71 0 0 0
25/07/2016
6.76
 40,150 6.71 6.82 6.71 0 0 0
22/07/2016
6.71
 105,270 6.76 6.76 6.65 0 0 0
21/07/2016
6.76
 58,750 6.76 6.82 6.71 0 0 0
20/07/2016
6.76
 75,940 6.82 6.82 6.76 0 0 0
19/07/2016
6.82
 192,390 6.82 6.88 6.76 0 20,000 -0.2
18/07/2016
6.82
 163,740 6.93 6.93 6.82 0 0 0
15/07/2016
6.93
 18,960 6.93 6.99 6.93 0 0 0
14/07/2016
6.93
 69,840 6.99 7.05 6.93 39,300 0 0.5
13/07/2016
6.99
 97,320 6.93 6.99 6.88 0 0 0
12/07/2016
6.93
 164,110 6.93 6.99 6.82 0 0 0
11/07/2016
6.93
 50,110 6.99 6.99 6.93 0 0 0
08/07/2016
6.99
 89,760 7.05 7.10 6.88 0 0 0
07/07/2016
7.05
 207,610 7.10 7.16 6.99 0 0 0
06/07/2016
7.10
 503,760 7.05 7.10 7.05 408,870 0 5.1
05/07/2016
7.05
 243,290 7.16 7.16 6.99 0 0 0
04/07/2016
7.16
 51,260 7.22 7.22 7.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |