CTCP Phân bón Dầu khí Cà Mau (dcm)

37.70
0.30
(0.80%)
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)
12/09/2023
32.60
 5,828,100 32.22 32.60 31.41 118,500 2,200 3.9
11/09/2023
32.22
 10,654,400 32.13 33.36 32.17 321,000 948,800 -21.7
08/09/2023
32.13
 5,806,900 30.04 32.13 31.79 70,300 11,900 2.0
07/09/2023
30.04
 6,352,400 30.46 30.84 29.94 43,900 718,300 -21.5
06/09/2023
30.46
 5,850,500 30.04 30.99 30.32 4,900 122,800 -3.8
05/09/2023
30.04
 4,955,900 29.42 30.08 29.47 29,500 128,200 -3.1
31/08/2023
29.42
 3,849,400 28.85 29.42 28.85 14,400 112,900 -3.0
30/08/2023
28.85
 4,901,900 29.04 29.42 28.76 5,300 642,000 -19.4
29/08/2023: Cổ tức tiền mặt tỉ lệ: 30%
29/08/2023
29.04
 5,786,000 29.52 30.08 28.80 537,800 1,927,600 -42.6
28/08/2023
29.52
 9,305,200 28.13 29.73 28.52 91,400 905,600 -27.7
25/08/2023
28.13
 3,553,200 28.13 28.39 27.87 12,300 649,600 -20.6
24/08/2023
28.13
 2,787,700 27.83 28.13 27.78 376,700 62,900 10.1
23/08/2023
27.83
 2,489,400 28.09 28.30 27.61 192,300 183,600 0.2
22/08/2023
28.09
 3,628,100 27.91 28.39 26.66 64,900 90,000 -0.8
21/08/2023
27.91
 3,456,500 26.66 28.09 26.88 485,400 20,000 14.7
18/08/2023
26.66
 6,291,200 28.43 28.56 26.49 362,100 49,300 9.7
17/08/2023
28.43
 3,212,400 28.87 28.91 28.43 24,000 193,000 -5.6
16/08/2023
28.87
 2,362,400 28.87 29.13 28.74 11,600 23,300 -0.4
15/08/2023
28.87
 2,199,700 29.04 29.39 28.87 1,200 191,700 -6.4
14/08/2023
29.04
 2,751,500 28.48 29.34 28.61 253,400 51,000 6.8
11/08/2023
28.48
 4,147,300 27.87 28.78 27.78 973,700 6,800 31.9
10/08/2023
27.87
 4,837,400 28.65 28.69 27.74 70,000 676,500 -19.7
09/08/2023
28.65
 2,360,000 28.91 28.91 28.48 200 0 0.0
08/08/2023
28.91
 4,150,000 28.56 29.00 28.30 504,600 33,100 15.7
07/08/2023
28.56
 4,288,200 28.56 28.95 28.35 523,700 33,600 16.2
04/08/2023
28.56
 4,804,800 28.74 29.17 28.30 1,029,000 8,100 34.0
03/08/2023
28.74
 5,713,200 28.09 28.74 28.00 2,409,300 33,800 78.4
02/08/2023
28.09
 5,101,400 27.44 28.17 27.09 1,394,700 15,300 44.4
01/08/2023
27.44
 6,778,800 27.44 28.22 27.39 1,612,700 47,100 50.4
31/07/2023
27.44
 7,604,900 26.40 27.78 27.01 1,651,400 16,300 51.7
28/07/2023
26.40
 6,022,300 25.49 26.66 25.32 367,800 1,000 11.0
27/07/2023
25.49
 3,871,300 25.62 25.79 25.14 512,300 5,100 14.9
26/07/2023
25.62
 4,278,500 25.40 25.92 25.36 111,500 18,100 2.8
25/07/2023
25.40
 4,288,900 25.32 25.75 25.10 54,600 106,000 -1.5
24/07/2023
25.32
 4,136,900 25.19 25.53 25.10 44,800 811,400 -22.3
21/07/2023
25.19
 3,234,900 25.19 25.36 25.01 4,100 376,200 -10.8
20/07/2023
25.19
 3,640,600 24.84 25.19 24.84 518,100 113,100 11.7
19/07/2023
24.84
 5,186,200 24.88 25.27 24.75 118,300 0 3.4
18/07/2023
24.88
 6,738,100 24.28 25.01 24.62 525,300 25,200 14.3
17/07/2023
24.28
 4,640,200 24.50 24.67 24.15 22,100 311,300 -8.1
14/07/2023
24.50
 4,412,600 24.67 24.80 24.19 115,900 38,800 2.2
13/07/2023
24.67
 6,097,800 24.28 24.88 24.32 592,100 342,900 7.1
12/07/2023
24.28
 4,694,800 23.85 24.45 23.80 331,400 75,400 7.1
11/07/2023
23.85
 4,021,700 24.06 24.45 23.80 12,200 176,300 -4.6
10/07/2023
24.06
 5,564,800 23.89 24.45 23.98 207,900 19,200 5.3
07/07/2023
23.89
 3,721,200 23.50 23.98 23.41 595,000 15,100 15.9
06/07/2023
23.50
 4,878,600 23.80 23.89 23.11 50,600 436,500 -10.5
05/07/2023
23.80
 6,209,300 23.59 24.41 23.67 751,000 49,000 19.5
04/07/2023
23.59
 2,940,600 23.59 23.63 23.37 558,600 0 15.2
03/07/2023
23.59
 5,716,700 22.85 24.06 23.50 149,500 193,100 -1.2
30/06/2023
22.85
 2,387,500 22.81 22.98 22.68 57,700 18,800 1.0
29/06/2023
22.81
 4,218,000 23.46 23.46 22.76 4,100 666,500 -17.6
28/06/2023
23.46
 5,354,500 23.28 23.76 23.15 158,800 111,500 1.3
27/06/2023
23.28
 3,484,200 23.37 23.41 23.07 10,800 250,000 -6.4
26/06/2023
23.37
 8,040,500 22.98 23.46 22.94 136,300 39,200 2.6
23/06/2023
22.98
 4,799,900 22.94 23.11 22.81 78,500 43,600 0.9
22/06/2023
22.94
 9,149,100 22.03 22.94 22.07 475,600 13,600 12.1
21/06/2023
22.03
 3,437,400 22.11 22.16 21.86 102,400 306,900 -5.2
20/06/2023
22.11
 2,935,500 21.90 22.16 21.77 400,000 500 10.2
19/06/2023
21.90
 2,684,500 21.55 21.99 21.51 429,000 3,000 10.8
16/06/2023
21.55
 4,949,200 21.64 22.20 21.55 837,800 549,900 7.6
15/06/2023
21.64
 3,399,200 21.81 22.03 21.47 6,800 469,700 -11.6
14/06/2023
21.81
 4,197,900 22.07 22.33 21.77 4,200 900 0.1
13/06/2023
22.07
 4,679,500 22.37 22.63 21.94 3,200 170,300 -4.3
12/06/2023
22.37
 4,833,400 22.03 22.68 22.03 500 181,400 -4.6
09/06/2023
22.03
 4,644,300 21.55 22.11 21.42 20,100 900 0.5
08/06/2023
21.55
 4,487,400 22.11 22.37 21.55 58,500 82,600 -0.6
07/06/2023
22.11
 5,447,500 21.99 22.24 21.90 123,000 74,500 1.2
06/06/2023
21.99
 3,524,800 22.03 22.29 21.77 400,500 320,800 2.0
05/06/2023
22.03
 6,010,800 21.38 22.24 21.47 22,900 0 0.6
02/06/2023
21.38
 4,792,700 20.86 21.55 20.90 56,200 109,700 -1.3
01/06/2023
20.86
 2,728,800 21.03 21.12 20.77 0 121,100 -2.9
31/05/2023
21.03
 3,294,900 21.08 21.21 20.90 31,300 1,200 0.7
30/05/2023
21.08
 4,675,900 20.56 21.12 20.64 55,400 154,900 -2.4
29/05/2023
20.56
 1,974,400 20.43 20.56 20.38 48,100 300 1.1
26/05/2023
20.43
 1,341,600 20.25 20.51 20.38 32,200 0 0.8
25/05/2023
20.25
 1,846,000 20.38 20.43 20.21 0 276,800 -6.5
24/05/2023
20.38
 1,373,900 20.60 20.73 20.38 5,000 0 0.1
23/05/2023
20.60
 2,314,100 20.30 20.77 20.51 2,800 471,900 -11.2
22/05/2023
20.30
 3,073,800 20.47 20.51 20.04 3,100 360,100 -8.4
19/05/2023
20.47
 3,379,900 20.69 20.69 20.38 59,100 1,174,200 -26.3
18/05/2023
20.69
 2,052,400 20.69 21.12 20.64 0 583,600 -14.0
17/05/2023
20.69
 3,133,900 20.69 21.21 20.64 0 348,300 -8.4
16/05/2023
20.69
 1,640,300 20.64 20.82 20.60 4,900 280,000 -6.6
15/05/2023
20.64
 2,566,000 20.99 21.16 20.64 8,300 309,400 -7.2
12/05/2023
20.99
 1,697,000 21.08 21.16 20.86 0 5,500 -0.1
11/05/2023
21.08
 3,996,900 20.51 21.29 20.43 169,900 116,800 1.3
10/05/2023
20.51
 1,595,800 20.51 20.60 20.43 50,600 209,000 -3.8
09/05/2023
20.51
 1,273,400 20.34 20.60 20.43 3,000 45,600 -1.0
08/05/2023
20.34
 1,695,600 20.04 20.47 20.21 19,800 594,100 -13.5
05/05/2023
20.04
 1,479,300 20.21 20.34 20.04 0 37,000 -0.9
04/05/2023
20.21
 1,411,500 20.51 20.60 20.17 2,000 126,900 -2.9
28/04/2023
20.51
 864,700 20.47 20.73 20.43 1,500 7,900 -0.2
27/04/2023
20.47
 1,567,800 19.99 20.77 20.12 100 310,500 -7.3
26/04/2023
19.99
 2,430,200 20.21 20.21 19.86 110 171,600 -4.0
25/04/2023
20.21
 1,495,200 20.21 20.51 20.12 57,610 218,400 -3.8
24/04/2023
20.21
 1,871,100 20.60 20.77 20.08 77,600 142,600 -1.5
21/04/2023
20.60
 3,299,900 21.12 21.25 20.60 600 629,600 -15.0
20/04/2023
21.12
 1,543,300 21.08 21.25 21.03 52,400 500 1.3
19/04/2023
21.08
 2,630,500 21.16 21.42 20.95 11,600 46,400 -0.8

Chính sách bảo mật | Điều khoản sử dụng |