Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
23/10/2026	35.50	2,943,700	35.25	35.90	34.75	529,400	329,400	0
22/10/2026	35.25	3,917,600	34.35	35.25	34.10	737,100	100	0
21/10/2026	34.35	2,048,500	34.40	34.75	34.15	115,300	13,700	0
20/10/2026	34.40	2,150,800	33.95	34.50	33.80	534,100	11,900	0
19/10/2026	33.85	1,018,100	33.95	33.95	33.60	250,000	40,400	0
16/10/2026	33.90	1,420,400	33.55	33.90	33.30	606,730	3,546	0
15/10/2026	33.90	1,682,600	34.10	34.10	33.25	491,600	275,392	0
14/10/2026	34.10	1,868,100	32.95	34.15	32.60	287,300	136,299	0
13/10/2026	33.05	1,722,000	33.70	33.75	32.90	3,000	322,600	0
12/10/2026	33.75	1,305,100	34.60	34.60	33.75	350	157,038	0
09/10/2026	34.85	2,688,500	34.40	34.90	33.70	790,900	342,000	15.5
08/10/2026	34.40	3,514,500	34.20	34.90	33.95	343,300	171,000	5.9
07/10/2026	34.20	2,140,500	33.50	34.20	33.30	794,200	175,900	21.1
06/10/2026	33.70	3,397,300	32.50	33.70	32.10	1,483,100	114,600	45.1
05/10/2026	32.50	1,846,700	32.75	32.95	32.40	354,900	130,500	7.3
02/10/2026	32.75	3,095,500	33.90	33.90	32.65	477,300	215,800	8.5
01/10/2026	33.70	1,621,700	33.50	33.95	33.50	96,400	110,000	-0.5
30/09/2026	33.50	3,637,300	34.60	34.70	33.45	81,800	348,600	-9.2
29/09/2026	34.85	1,915,000	34.90	35.40	34.85	175,400	97,400	2.7
28/09/2026	35.20	4,506,800	34.55	35.25	33.60	1,782,200	397,500	48.0
25/09/2026	34.30	3,200,400	33.80	34.75	33.65	1,351,600	30,200	45.3
24/09/2026	34	3,446,700	34.50	34.90	34	625,300	119,300	17.5
23/09/2026	34.50	3,782,500	33.95	34.50	33.60	1,053,800	173,800	30.1
22/09/2026	33.95	2,762,100	33.60	34.40	33.20	784,000	262,300	17.7
21/09/2026	33.70	3,145,900	33.10	33.75	32.85	886,700	264,600	21.0
18/09/2026	33.05	3,695,500	32.80	33.60	32.75	356,400	264,800	3.0
17/09/2026	32.80	2,800,200	33	33.45	32.75	52,100	179,800	-4.2
16/09/2026	33.40	3,447,000	33.90	34.25	33.40	188,300	536,900	-11.8
15/09/2026	33.80	4,913,100	32.40	33.95	32.30	685,200	181,400	16.6
14/09/2026	32.45	2,600,900	32.60	32.90	31.90	1,114,500	163,700	30.6
11/09/2026	32.50	4,512,500	32.80	33.30	32.40	1,024,700	482,500	17.7
10/09/2026	32.50	2,906,900	32.80	33.15	32.40	291,500	209,000	2.7
09/09/2026	32.65	3,045,500	33.20	33.25	32.65	32,000	975,300	-31.0
08/09/2026	32.75	5,899,800	31.75	33.25	31.70	751,900	850,500	-3.5
07/09/2026	31.80	2,574,200	32.60	32.60	31.80	576,500	184,900	12.5
04/09/2026	32.55	3,346,700	32.65	32.70	31.90	11,700	445,500	-14.0
03/09/2026	32.60	8,068,300	31.25	32.80	31.20	1,518,000	588,600	29.5
28/08/2026	30.85	1,586,400	31.10	31.10	30.85	87,600	145,400	-1.8
27/08/2026	31	1,029,100	31.25	31.35	30.85	7,100	245,800	-7.4
26/08/2026	31.25	2,346,900	30.80	31.25	30.75	302,400	464,800	-5.0
25/08/2026	30.85	3,297,200	31.55	31.60	30.80	37,600	1,268,200	-38.2
24/08/2026	31.45	3,739,600	31.75	32.20	31.30	255,300	1,565,100	-41.4
21/08/2026	31.40	3,376,500	31.35	31.70	31.05	122,200	1,500,800	-43.2
20/08/2026	31.30	3,326,800	30.60	31.30	30.30	1,417,000	200,800	37.1
19/08/2026	30.50	772,000	30.70	30.85	30.45	3,400	114,000	-3.4
18/08/2026	30.70	2,757,000	30.55	31.30	30.55	380,800	1,676,500	-39.9
17/08/2026	30.55	819,900	30.50	30.65	30.25	21,100	97,000	-2.3
14/08/2026	30.50	2,480,900	30.80	30.90	30.35	331,600	303,700	0.8
13/08/2026	30.80	2,168,900	31.45	31.60	30.80	15,800	488,400	-14.8
12/08/2026	31.35	1,829,900	31.70	31.70	31.20	45,800	682,100	-20.0
11/08/2026	31.50	2,601,000	32	32.40	31.45	19,900	415,200	-12.6
10/08/2026	31.85	1,719,300	32.20	32.20	31.75	20,100	266,800	-7.9
07/08/2026	31.60	4,022,800	30.85	32	30.80	188,600	1,202,000	-31.9
06/08/2026	30.85	1,617,100	31.25	31.25	30.55	21,200	831,800	-25.0
05/08/2026	31.20	2,447,200	31.15	31.25	30.60	168,900	818,300	-20.1
04/08/2026	30.95	1,239,400	31.30	31.30	30.85	65,300	338,200	-8.5
03/08/2026	31.05	2,064,100	30.70	31.60	30.70	399,300	773,900	-11.6
31/07/2026	30.70	1,444,500	31.60	31.60	30.65	207,400	236,300	-0.9
30/07/2026	31.25	1,839,200	31.20	31.60	30.95	242,900	211,300	1.0
29/07/2026	30.70	1,368,100	30.45	31.10	30.30	170,000	85,400	2.6
28/07/2026	30.30	2,133,000	29	30.30	28.70	775,400	86,000	20.5
27/07/2026	29	1,703,400	29.55	29.60	28.75	117,200	924,700	-23.6
24/07/2026	29.55	1,503,500	29.80	30.10	29.40	434,300	806,000	-11.1
23/07/2026	29.70	2,087,800	28.60	29.90	28.50	564,700	73,800	14.3
22/07/2026	28.90	3,023,900	30.05	30.40	28.85	548,900	796,000	-7.4
21/07/2026	29.90	3,259,300	30	30.90	29.70	1,283,500	261,700	31.1
20/07/2026	30.25	2,474,700	32.05	32.20	30.25	69,500	51,200	0.5
17/07/2026	31.70	1,103,900	32.40	32.40	31.65	13,600	356,900	-10.9
16/07/2026	32.40	1,950,800	32.95	32.95	31.50	83,600	157,100	-2.3
15/07/2026	32.95	1,267,200	33.80	33.80	32.90	3,900	182,000	-5.9
14/07/2026	33.65	2,667,300	32.80	33.90	32.70	483,000	169,200	10.5
13/07/2026	32.55	2,266,900	32.95	33	31.95	2,900	332,400	-10.7
10/07/2026	32.80	2,460,100	33.80	33.95	32.80	12,300	697,900	-22.8
09/07/2026: Cổ tức tiền mặt tỉ lệ: 20%
09/07/2026	33.75	3,371,200	34.50	34.75	33.70	38,700	1,444,200	-47.9
08/07/2026	34.65	5,137,200	33.52	34.84	33.47	544,700	410,000	4.6
07/07/2026	33.18	1,173,500	32.76	33.18	32.62	266,300	44,800	7.7
06/07/2026	32.66	3,157,500	33.61	33.66	32.29	102,900	1,247,600	-40.1
03/07/2026	33.42	1,804,700	33.56	33.75	33.33	183,400	652,400	-16.6
02/07/2026	33.47	859,100	33.70	33.75	33.42	56,200	141,600	-3.0
01/07/2026	33.61	1,140,500	33.47	33.85	33.33	62,200	232,000	-6.0
30/06/2026	33.28	1,497,300	33.47	33.52	33.28	148,900	641,500	-17.4
29/06/2026	33.28	2,695,500	33.28	33.75	33.09	337,300	1,575,800	-43.6
26/06/2026	32.85	2,208,500	32.90	33.37	32.76	263,300	736,900	-16.5
25/06/2026	33.00	2,142,000	33.47	33.75	32.95	156,200	296,800	-5.0
24/06/2026	33.52	1,928,400	34.04	34.04	33.37	361,300	551,100	-6.8
23/06/2026	33.85	3,776,700	34.89	34.93	33.85	52,300	1,010,200	-34.7
22/06/2026	34.89	1,750,800	34.65	35.22	34.08	201,100	146,100	2.0
19/06/2026	34.60	1,886,200	34.79	34.89	34.46	70,300	310,300	-8.8
18/06/2026	34.74	2,379,200	34.32	35.17	34.32	200,000	870,300	-24.6
17/06/2026	34.32	3,914,600	34.89	34.93	34.08	670,300	2,382,500	-62.1
16/06/2026	34.51	5,522,600	35.45	35.64	34.32	656,900	2,833,900	-79.8
15/06/2026	35.17	3,546,200	36.16	36.21	35.08	409,600	1,536,400	-42.2
12/06/2026	36.12	1,880,800	35.83	36.12	35.45	107,300	307,600	-7.5
11/06/2026	35.78	1,401,900	35.64	36.12	35.50	234,700	413,900	-6.8
10/06/2026	35.50	1,387,500	35.12	35.50	35.08	227,300	500,100	-10.1
09/06/2026	35.17	2,112,300	35.64	35.93	35.12	295,600	342,900	-1.7
08/06/2026	35.45	1,826,600	36.30	36.59	35.45	108,400	78,800	1.1
05/06/2026	36.59	1,371,200	36.97	37.01	36.59	30,800	261,700	-9.0
04/06/2026	36.92	1,233,000	37.16	37.72	36.87	50,500	557,900	-20.0
03/06/2026	37.06	1,317,600	36.64	37.06	36.59	114,800	482,500	-14.3

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-09-07)	0.70	2.20%	69,356,200	6,563,657	118.8	31.80 35.50 35.50
2 tháng (2026-08-06)	1.65	5.35%	120,262,500	-1,131,643	-122.6	30.50 35.50 35.50
3 tháng (2026-07-07)	-0.68	-2.06%	168,248,700	-3,892,643	-213.6	28.90 35.50 35.50
6 tháng (2026-04-08)	-10.28	-24.03%	347,191,700	-17,217,843	-690.1	28.90 44.44 35.50
12 tháng (2025-10-10)	-2.01	-5.82%	826,069,700	-1,047,843	133.6	28.90 47.46 35.50
24 tháng (2024-10-15)	-1.08	-3.20%	1,647,057,000	-5,943,643	-166.2	22.50 47.46 35.50
36 tháng (2023-10-23)	4.75	17.10%	2,668,278,800	-23,905,273	-800.2	22.50 47.46 35.50
60 tháng (2021-11-01)	7.70	31.04%	5,108,384,800	11,972,875	497.1	17.85 47.46 35.50

CTCP Phân bón Dầu khí Cà Mau (dcm)

THỐNG KÊ GIAO DỊCH