CTCP Phân bón Dầu khí Cà Mau (dcm)

33.05
0.25
(0.76%)
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
(2026-08-19) 		2.30 7.54% 74,990,100 1,430,900 109.0
30.50
39.90
33.05
2 tháng
(2026-07-20) 		2.55 8.43% 121,595,000 -3,903,200 -57.6
28.90
39.90
33.05
3 tháng
(2026-06-22) 		-2.09 -5.98% 165,954,100 -11,555,600 -323.2
28.90
39.90
33.05
6 tháng
(2026-03-23) 		-9.08 -21.69% 391,267,800 -12,985,900 -327.9
28.90
46.33
33.05
12 tháng
(2025-09-23) 		-2.09 -5.98% 849,839,900 -643,600 285.6
28.90
47.46
33.05
24 tháng
(2024-09-30) 		-1.58 -4.59% 1,705,750,700 2,345,100 248.7
22.50
47.46
33.05
36 tháng
(2023-10-04) 		3.14 10.58% 2,819,900,900 -6,622,010 -91.0
22.50
47.46
33.05
60 tháng
(2021-10-14) 		9.38 40.08% 5,289,594,000 34,508,347 1,372.5
17.85
47.46
33.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/10/2024
33.00
 1,713,300 33.17 33.26 33.00 35,600 12,600 0.9
17/10/2024
33.00
 2,940,600 32.95 33.04 32.42 26,300 174,300 -5.4
16/10/2024
32.86
 5,334,500 33.75 33.75 32.73 71,700 194,600 -4.6
15/10/2024
33.58
 2,229,600 33.84 34.11 33.58 30,200 2,600 1.0
14/10/2024
33.84
 2,687,500 34.20 34.20 33.71 66,500 162,700 -3.7
11/10/2024
33.89
 1,729,100 33.84 33.89 33.62 18,800 57,100 -1.4
10/10/2024
33.75
 2,653,000 34.16 34.42 33.75 48,300 28,400 0.7
09/10/2024
34.16
 2,567,100 33.71 34.16 33.58 140,500 4,100 5.2
08/10/2024
33.53
 2,708,400 33.62 33.75 33.31 104,000 442,700 -12.7
07/10/2024
33.62
 1,941,700 33.93 33.98 33.58 150,000 164,100 -0.5
04/10/2024
33.67
 2,104,800 33.93 34.02 33.67 26,800 47,800 -0.8
03/10/2024
33.80
 4,944,100 34.47 34.65 33.67 300 14,600 -0.6
02/10/2024
34.33
 2,957,800 34.11 34.51 34.07 182,600 86,500 3.7
01/10/2024
34.16
 4,020,500 34.29 34.78 34.16 3,000 12,000 -0.3
30/09/2024
34.38
 2,880,900 34.11 34.42 33.84 173,000 23,500 5.7
27/09/2024
34.16
 4,584,500 34.51 34.65 34.07 123,600 12,700 4.3
26/09/2024
34.47
 5,338,500 35.05 35.50 34.38 205,200 20,900 7.2
25/09/2024
34.96
 7,521,100 34.33 34.96 34.07 803,200 139,500 25.8
24/09/2024
34.16
 2,058,400 34.02 34.33 33.98 5,400 9,200 -0.1
23/09/2024
34.02
 4,707,300 33.93 34.47 33.84 48,400 33,000 0.6
20/09/2024
33.84
 4,433,400 33.84 34.38 33.71 327,700 72,200 9.7
19/09/2024
33.67
 3,948,100 33.93 33.93 33.31 70,400 620,400 -20.6
18/09/2024
33.75
 3,910,400 33.89 33.93 33.58 137,100 162,100 -1.0
17/09/2024
33.89
 4,043,700 33.67 33.89 33.08 293,100 781,400 -18.2
16/09/2024
33.49
 5,818,300 34.38 34.60 33.44 116,800 554,500 -16.7
13/09/2024
34.07
 2,800,100 33.80 34.29 33.58 28,100 70,900 -1.6
12/09/2024
33.75
 9,390,800 33.49 34.51 33.40 738,600 192,500 20.8
11/09/2024
33.31
 1,950,000 33.04 33.40 32.73 116,200 15,400 3.8
10/09/2024
33.04
 4,113,000 33.40 33.75 33.04 51,500 166,300 -4.3
09/09/2024
33.17
 1,554,800 33.08 33.31 32.95 287,900 39,000 9.2
06/09/2024
33.35
 3,776,000 32.59 33.40 32.46 287,300 56,300 8.6
05/09/2024
32.59
 2,989,900 33.26 33.40 32.50 11,300 30,300 -0.7
04/09/2024
33.08
 2,463,900 32.91 33.35 32.82 38,400 48,300 -0.4
03/09/2024
32.06
 11,193,600 31.43 32.42 31.21 594,000 174,550 15.0
02/09/2024
30.36
 6,638,500 29.83 30.81 29.74 801,600 90,530 24.2
30/08/2024
33.40
 3,563,000 33.49 33.89 33.13 30,000 15,100 0.6
29/08/2024
33.40
 2,807,500 33.13 33.58 33.08 8,900 12,000 -0.1
28/08/2024
33.08
 2,673,700 33.22 33.40 32.95 376,700 24,900 13.0
27/08/2024
33.17
 2,382,200 33.04 33.17 32.77 2,000 43,000 -1.5
26/08/2024
32.86
 4,220,900 33.71 33.75 32.86 2,000 139,500 -5.1
23/08/2024
33.49
 2,969,200 33.31 33.89 33.26 13,600 122,200 -4.1
22/08/2024
33.31
 3,039,600 33.58 33.67 33.22 13,000 90,500 -2.9
21/08/2024
33.49
 6,185,400 33.93 34.60 33.49 94,900 121,400 -1.0
20/08/2024
33.80
 4,748,900 33.71 34.11 33.44 3,300 34,600 -1.2
19/08/2024
33.71
 5,637,000 33.49 33.89 33.17 40,600 193,100 -5.8
16/08/2024
33.31
 6,194,200 32.06 33.53 32.06 168,600 75,600 3.4
15/08/2024
31.97
 3,494,100 32.59 32.59 31.83 94,500 148,700 -2.0
14/08/2024
32.59
 5,039,900 32.68 33.62 32.55 177,100 65,900 4.1
13/08/2024
32.55
 2,752,300 32.82 33.13 32.28 44,200 76,400 -1.2
12/08/2024
32.82
 3,233,600 32.59 33.22 32.42 118,700 43,200 2.8
09/08/2024
32.42
 3,404,400 32.50 32.73 32.10 48,000 14,300 1.2
08/08/2024
31.88
 2,845,700 31.70 32.50 31.52 15,400 166,300 -5.4
07/08/2024
32.33
 4,118,700 31.70 32.55 31.34 30,000 98,500 -2.4
06/08/2024
31.70
 3,177,100 31.39 31.79 30.85 44,900 196,300 -5.3
05/08/2024
30.81
 5,446,100 32.15 32.50 30.67 32,300 531,500 -17.7
02/08/2024
32.91
 4,117,300 31.70 32.91 31.08 99,300 82,200 0.5
01/08/2024
31.83
 6,053,400 33.40 33.40 31.61 335,800 38,300 10.7
31/07/2024
33.13
 3,667,800 33.67 33.93 33.13 2,900 161,500 -6.0
30/07/2024
33.67
 3,320,800 34.02 34.02 33.13 110,300 1,150,900 -38.5
29/07/2024
33.89
 7,820,700 32.73 34.02 32.55 110,300 1,150,900 -38.5
26/07/2024
32.42
 2,917,300 32.15 32.55 31.83 48,200 232,400 -6.7
25/07/2024
31.92
 2,143,700 31.79 32.19 31.61 170,300 135,300 1.2
24/07/2024
31.92
 3,731,300 30.94 32.37 30.45 741,600 120,800 21.7
23/07/2024
31.30
 4,528,800 32.24 32.55 31.25 443,900 203,900 8.5
22/07/2024
32.15
 6,051,400 33.04 33.31 31.75 740,800 304,100 15.5
19/07/2024
33.31
 3,145,900 33.93 33.93 33.13 8,400 495,600 -18.3
18/07/2024
34.02
 5,161,600 33.31 34.11 32.95 619,400 206,600 15.4
17/07/2024
33.04
 10,986,000 35.23 35.23 32.50 536,800 826,600 -11.5
16/07/2024
34.92
 3,358,100 35.23 35.59 34.83 41,300 565,000 -20.6
15/07/2024
35.18
 4,204,100 35.63 35.94 34.65 6,400 714,600 -28.0
12/07/2024
35.54
 5,684,500 35.00 35.59 34.74 534,400 879,100 -13.6
11/07/2024
35.00
 9,764,400 36.61 36.61 35.00 51,700 1,916,600 -74.3
10/07/2024
36.34
 7,619,200 36.08 36.88 35.81 550,700 342,600 8.4
09/07/2024
36.08
 5,803,600 36.43 37.33 35.99 1,200 258,600 -10.6
08/07/2024
35.81
 17,247,700 33.98 35.81 33.98 2,987,100 890,100 82.0
05/07/2024
33.49
 4,539,700 33.58 34.20 33.17 168,400 526,200 -13.5
04/07/2024
33.26
 4,420,600 33.58 33.98 32.95 32,100 789,700 -28.4
03/07/2024
33.49
 7,875,200 33.40 34.47 33.04 179,000 675,700 -18.8
02/07/2024
33.08
 4,762,000 33.22 33.71 32.95 93,200 304,100 -7.9
01/07/2024
32.68
 1,835,400 32.24 32.73 31.97 63,900 47,100 0.6
28/06/2024
32.15
 3,711,100 33.22 33.40 32.01 44,400 253,501 -7.8
27/06/2024
33.40
 5,446,000 33.04 33.84 32.91 613,600 341,900 10.1
26/06/2024
32.86
 2,775,600 32.37 32.86 31.97 102,800 67,151 1.3
25/06/2024
32.37
 2,855,300 32.10 32.42 31.70 346,910 145,351 7.3
24/06/2024: Cổ tức tiền mặt tỉ lệ: 20%
24/06/2024
31.92
 7,069,000 33.04 33.44 31.61 231,400 1,045,300 -29.4
21/06/2024
33.26
 5,453,600 33.39 33.94 33.14 175,100 278,900 -4.1
20/06/2024
33.31
 3,625,600 33.73 33.73 32.84 193,500 72,600 4.7
19/06/2024
33.31
 9,192,900 32.80 34.45 32.76 727,829 221,300 20.2
18/06/2024
32.59
 2,921,700 32.20 32.80 32.20 36,700 50,140 -0.5
17/06/2024
32.03
 4,578,500 31.82 32.37 31.82 168,800 72,700 3.6
14/06/2024
31.78
 9,203,900 33.09 33.31 31.78 127,600 703,100 -22.3
13/06/2024
33.05
 4,388,500 33.52 33.77 33.01 0 0 0
12/06/2024
33.43
 4,158,900 33.52 33.77 32.80 151,675 877,700 -28.4
11/06/2024
33.26
 6,790,100 33.14 33.90 33.01 494,600 164,700 12.9
10/06/2024
32.84
 3,595,200 33.48 33.48 32.71 84,849 678,500 -23.1
07/06/2024
33.14
 9,058,900 32.88 33.69 32.59 1,267,200 150,900 43.5
06/06/2024
32.50
 4,200,100 32.20 32.84 32.03 118,000 588,300 -18.1
05/06/2024
32.20
 6,105,600 32.88 32.97 31.99 218,600 595,900 -14.6
04/06/2024
32.71
 4,295,300 32.97 33.18 32.50 19,600 553,700 -20.6
03/06/2024
32.97
 10,790,200 32.08 33.94 31.82 864,100 496,800 14.4

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc