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)
12/01/2024
26.70
 4,392,000 27.20 27.20 26.40 12,800 25,000 -0.4
11/01/2024
27.42
 1,934,400 27.59 27.63 27.12 73,800 1,600 2.3
10/01/2024
27.37
 2,859,300 27.63 27.92 27.33 8,700 0 0.3
09/01/2024
27.63
 4,569,800 27.37 27.92 27.03 9,200 20,400 -0.4
08/01/2024
27.33
 2,751,700 27.59 27.75 27.33 10,000 50,400 -1.3
05/01/2024
27.46
 1,415,500 27.42 27.59 27.25 4,200 800 0.1
04/01/2024
27.42
 5,275,200 27.75 28.09 27.42 3,800 364,800 -11.9
03/01/2024
27.54
 1,698,900 27.54 27.63 27.33 100 25,500 -0.8
02/01/2024
27.42
 3,682,900 27.42 28.05 27.42 5,000 0 0.2
01/01/2024
27.46
 2,088,700 27.08 27.46 26.95 601,000 10,800 19.0
29/12/2023
27.46
 2,088,700 27.08 27.46 26.95 601,000 10,800 19.0
28/12/2023
26.99
 3,230,000 27.37 27.37 26.95 25,300 19,500 0.2
27/12/2023
27.37
 2,429,100 27.54 27.54 27.29 195,000 22,400 5.6
26/12/2023
27.50
 2,687,600 26.95 27.50 26.95 400,600 12,000 12.5
25/12/2023
26.95
 1,689,900 26.91 27.08 26.70 306,000 501,900 -6.2
22/12/2023
26.78
 994,600 26.61 26.87 26.48 148,900 32,200 3.7
21/12/2023
26.57
 982,600 26.53 26.78 26.44 96,400 22,800 2.3
20/12/2023
26.57
 896,200 26.61 26.70 26.53 151,600 37,300 3.6
19/12/2023
26.40
 1,631,600 26.36 26.44 25.68 34,100 102,100 -2.1
18/12/2023
26.19
 2,407,100 26.70 26.95 26.19 170,200 311,600 -4.4
15/12/2023
26.70
 2,120,400 27.03 27.29 26.70 333,400 530,200 -6.1
14/12/2023
27.03
 2,477,000 27.63 27.67 26.82 12,500 169,200 -5.1
13/12/2023
27.54
 2,698,100 27.88 28.22 27.12 12,500 57,300 -1.5
12/12/2023
27.88
 2,408,500 27.50 28.05 27.50 301,300 40,300 8.5
11/12/2023
27.50
 1,627,100 27.50 27.84 27.46 302,600 14,800 9.4
08/12/2023
27.42
 2,022,400 27.54 27.97 27.25 600 0 0.0
07/12/2023
27.59
 4,430,800 28.39 28.39 27.20 53,400 125,000 -2.3
06/12/2023
28.22
 2,771,500 28.31 28.31 27.84 48,000 467,400 -13.9
05/12/2023
27.84
 3,850,000 28.22 28.39 27.80 38,800 774,300 -24.3
04/12/2023
28.14
 5,257,000 27.20 28.31 27.20 7,600 34,600 -0.9
01/12/2023
27.12
 2,772,000 27.12 27.46 26.87 39,300 1,500 1.2
30/11/2023
27.12
 2,943,300 26.95 27.12 26.53 824,000 229,100 19.1
29/11/2023
26.74
 2,259,600 26.65 26.74 26.44 0 306,200 -9.6
28/11/2023
26.44
 2,220,800 26.31 26.53 25.93 71,900 0 2.2
27/11/2023
26.44
 1,274,700 26.95 27.20 26.40 113,400 3,500 3.5
24/11/2023
27.03
 3,554,300 26.53 27.03 25.85 13,600 1,300 0.4
23/11/2023
26.48
 4,397,400 27.63 27.84 26.48 1,000 74,000 -2.4
22/11/2023
27.50
 5,161,000 27.16 27.88 27.16 3,100 139,100 -4.4
21/11/2023
27.12
 3,695,900 26.74 27.12 26.53 3,500 3,600 0.0
20/11/2023
26.40
 2,666,900 25.85 26.57 25.85 47,400 43,100 0.1
17/11/2023
26.31
 4,734,400 27.12 27.29 25.85 111,900 156,000 -1.4
16/11/2023
27.08
 4,283,600 26.53 27.25 26.19 0 0 0
15/11/2023
26.36
 3,215,700 27.03 27.12 26.23 1,500 108,500 -3.4
14/11/2023
26.48
 2,889,500 26.19 26.53 26.02 11,700 8,200 0.1
13/11/2023
25.85
 2,795,900 26.02 26.44 25.34 15,200 187,600 -5.3
10/11/2023
26.02
 3,574,600 26.02 26.61 26.02 111,600 28,300 2.6
09/11/2023
26.48
 4,265,600 26.44 26.95 26.36 268,400 74,200 6.1
08/11/2023
26.61
 3,635,600 25.25 26.61 25.09 364,900 45,800 9.6
07/11/2023
25.09
 4,494,400 24.75 25.85 24.37 16,100 41,500 -0.8
06/11/2023
24.79
 2,557,400 24.62 25.21 24.58 45,300 277,800 -6.8
03/11/2023
24.83
 4,244,600 25.42 25.42 24.49 92,900 775,900 -20.2
02/11/2023
25.30
 5,760,400 23.98 25.30 23.81 809,600 580,500 6.9
01/11/2023
23.73
 2,188,500 22.88 23.73 22.71 166,400 147,000 0.5
31/10/2023
22.88
 5,731,100 22.88 23.18 21.78 1,983,000 74,800 50.9
30/10/2023
22.88
 3,364,700 23.98 23.98 22.88 276,000 70,800 5.7
27/10/2023
24.15
 3,202,300 24.11 24.49 23.35 176,500 89,400 2.5
26/10/2023
23.64
 8,496,600 24.92 25.00 23.64 1,234,200 114,000 31.6
25/10/2023
25.38
 7,789,200 26.87 26.87 25.34 93,200 2,273,200 -67.1
24/10/2023
26.87
 10,792,200 27.54 27.71 25.98 330,500 1,143,700 -25.4
23/10/2023
27.75
 3,484,500 28.48 28.48 27.37 369,800 384,600 -0.5
20/10/2023
28.35
 3,798,300 27.54 28.39 27.37 266,300 73,500 6.3
19/10/2023
27.54
 4,944,000 28.22 28.39 27.12 241,100 47,500 6.3
18/10/2023
28.14
 8,238,300 29.58 29.83 27.20 251,400 7,400 8.1
17/10/2023
29.24
 4,328,300 31.53 31.53 29.24 129,600 62,300 2.2
16/10/2023
31.40
 6,255,500 31.23 32.12 30.89 21,900 49,200 -1.0
13/10/2023
31.14
 3,757,100 30.34 31.36 30.34 246,100 54,200 7.0
12/10/2023
30.81
 6,047,000 31.36 31.74 30.42 6,200 60,200 -2.0
11/10/2023
31.36
 4,583,000 30.93 31.44 30.34 123,300 345,000 -8.1
10/10/2023
30.85
 5,816,900 31.87 31.87 30.85 18,200 249,700 -8.6
09/10/2023
31.44
 7,215,700 30.17 31.65 29.96 223,200 73,600 5.4
06/10/2023
29.83
 4,570,800 29.62 29.96 29.24 414,600 22,000 13.7
05/10/2023
29.49
 6,187,200 29.66 30.47 29.49 377,500 172,300 7.2
04/10/2023
29.66
 11,004,300 27.54 29.66 27.37 489,800 140,500 12.0
03/10/2023
27.75
 5,862,100 28.31 28.73 27.12 57,200 128,400 -2.3
02/10/2023
28.60
 3,056,100 28.39 29.11 28.22 47,800 26,700 0.7
29/09/2023
27.75
 1,884,000 28.22 28.22 27.71 100 101,200 -3.3
28/09/2023
27.80
 3,153,100 27.59 28.09 27.50 7,300 601,800 -19.6
27/09/2023
27.54
 2,679,300 26.87 27.54 26.27 54,300 44,600 0.3
26/09/2023
26.70
 4,064,800 26.27 27.75 26.27 488,600 41,500 14.2
25/09/2023
26.70
 4,567,500 28.81 29.20 26.70 225,400 94,000 4.2
22/09/2023
28.56
 4,647,500 28.69 29.28 27.71 55,400 10,400 1.5
21/09/2023
29.49
 4,354,400 29.66 29.83 29.07 0 54,100 -1.9
20/09/2023
29.53
 4,162,000 29.58 30.26 29.49 107,700 200,700 -3.3
19/09/2023
29.58
 6,284,000 28.73 29.58 28.22 115,700 19,600 3.3
18/09/2023
28.56
 2,884,400 28.60 29.03 28.22 0 0 0
15/09/2023
28.60
 4,202,600 28.77 29.15 28.43 143,600 152,600 -0.3
14/09/2023
28.48
 4,533,700 28.94 29.20 28.43 276,300 11,000 9.0
13/09/2023
28.94
 6,598,100 29.24 29.87 28.56 327,900 191,200 4.7
12/09/2023
29.11
 5,828,100 28.77 29.11 28.05 118,500 2,200 3.9
11/09/2023
28.77
 10,654,400 29.49 29.79 28.73 321,000 948,800 -21.7
08/09/2023
28.69
 5,806,900 28.56 28.69 28.39 70,300 11,900 2.0
07/09/2023
26.82
 6,352,400 27.46 27.54 26.74 43,900 718,300 -21.5
06/09/2023
27.20
 5,850,500 27.29 27.67 27.08 4,900 122,800 -3.8
05/09/2023
26.82
 4,955,900 26.44 26.87 26.31 29,500 128,200 -3.1
04/09/2023
21.06
 2,855,300 21.53 21.53 21.02 87,509 0 2.2
01/09/2023
22.59
 1,029,800 22.50 23.14 22.50 232,200 4,600 6.1
31/08/2023
26.27
 3,849,400 25.76 26.27 25.76 14,400 112,900 -3.0
30/08/2023
25.76
 4,901,900 26.23 26.27 25.68 5,300 642,000 -19.4
29/08/2023: Cổ tức tiền mặt tỉ lệ: 30%
29/08/2023
25.93
 5,786,000 26.27 26.87 25.72 537,800 1,927,600 -42.6
28/08/2023
26.36
 9,305,200 25.51 26.55 25.47 91,400 905,600 -27.7

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