Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
20/01/2020	4.40	180,560	4.40	4.46	4.39	0	35,650	-0.2
17/01/2020	4.40	159,370	4.44	4.44	4.40	0	30,730	-0.2
16/01/2020	4.44	152,400	4.44	4.46	4.41	0	28,270	-0.2
15/01/2020	4.44	106,320	4.46	4.49	4.43	0	17,990	-0.1
14/01/2020	4.46	61,460	4.46	4.49	4.45	0	12,010	-0.1
13/01/2020	4.46	57,990	4.45	4.46	4.42	0	0	0
10/01/2020	4.45	127,150	4.43	4.46	4.43	0	0	0
09/01/2020	4.43	356,170	4.47	4.52	4.40	0	175,360	-1.0
08/01/2020	4.47	352,060	4.61	4.61	4.45	0	0	0
07/01/2020	4.61	249,910	4.69	4.69	4.61	0	12,610	-0.1
06/01/2020	4.69	552,080	4.77	4.77	4.69	0	100,600	-0.6
03/01/2020	4.77	385,220	4.84	4.85	4.77	0	75,700	-0.5
02/01/2020	4.84	117,850	4.84	4.86	4.79	0	0	0
31/12/2019	4.84	529,110	4.93	4.93	4.80	0	0	0
30/12/2019	4.93	192,410	4.95	4.99	4.93	0	0	0
27/12/2019	4.95	106,580	4.99	4.99	4.94	0	0	0
26/12/2019	4.99	71,620	4.99	5.00	4.96	0	0	0
25/12/2019	4.99	119,070	5.01	5.01	4.96	0	0	0
24/12/2019	5.01	166,810	4.95	5.01	4.99	0	0	0
23/12/2019	4.95	116,560	4.93	5.01	4.94	1,000	210	0.0
20/12/2019	4.93	112,840	4.93	4.99	4.93	0	150	-0.0
19/12/2019	4.93	125,250	4.96	4.99	4.93	0	140	-0.0
18/12/2019	4.96	50,170	4.97	4.99	4.96	0	0	0
17/12/2019	4.97	143,650	5.01	5.04	4.97	0	0	0
16/12/2019	5.01	91,120	4.91	5.06	4.97	0	0	0
13/12/2019	4.91	257,120	4.99	5.03	4.91	500	0	0.0
12/12/2019	4.99	91,960	4.94	5.03	4.94	0	0	0
11/12/2019	4.94	28,300	4.92	4.95	4.92	0	0	0
10/12/2019	4.92	170,740	4.92	4.95	4.91	0	0	0
09/12/2019	4.92	392,810	5.05	5.05	4.92	0	283,250	-1.9
06/12/2019	5.05	76,860	5.06	5.09	5.04	0	26,650	-0.2
05/12/2019	5.06	112,500	5.06	5.08	5.04	0	18,490	-0.1
04/12/2019	5.06	54,320	5.06	5.09	5.04	0	300	-0.0
03/12/2019	5.06	171,300	5.06	5.10	5.05	0	900	-0.0
02/12/2019	5.06	159,130	5.11	5.13	5.06	0	10	-0
29/11/2019	5.11	50,610	5.10	5.13	5.10	0	10	-0
28/11/2019	5.10	184,890	5.11	5.13	5.10	0	0	0
27/11/2019	5.11	114,120	5.11	5.16	5.11	0	0	0
26/11/2019	5.11	74,840	5.10	5.15	5.10	0	1,000	-0.0
25/11/2019	5.10	186,530	5.14	5.17	5.09	0	0	0
22/11/2019	5.14	239,480	5.19	5.21	5.13	0	900	-0.0
21/11/2019	5.19	99,360	5.20	5.21	5.18	0	15,790	-0.1
20/11/2019	5.20	159,820	5.21	5.22	5.20	0	70,090	-0.5
19/11/2019	5.21	196,870	5.21	5.25	5.21	0	1,880	-0.0
18/11/2019	5.21	142,800	5.23	5.25	5.21	0	630	-0.0
15/11/2019	5.23	74,430	5.23	5.26	5.23	5,660	100	0.0
14/11/2019	5.23	381,690	5.28	5.31	5.23	0	3,000	-0.0
13/11/2019	5.28	285,600	5.31	5.36	5.28	470	290	0.0
12/11/2019	5.31	211,160	5.36	5.36	5.25	100	0	0.0
11/11/2019	5.36	122,590	5.36	5.42	5.34	500	880	-0.0
08/11/2019	5.36	325,590	5.39	5.41	5.35	0	3,670	-0.0
07/11/2019	5.39	159,380	5.40	5.42	5.37	500	3,900	-0.0
06/11/2019	5.40	284,750	5.42	5.43	5.39	0	18,130	-0.1
05/11/2019	5.42	156,120	5.42	5.44	5.41	0	2,000	-0.0
04/11/2019	5.42	476,480	5.48	5.48	5.42	3,000	1,690	0.0
01/11/2019	5.48	300,230	5.48	5.48	5.44	0	1,470	-0.0
31/10/2019	5.48	205,630	5.50	5.57	5.47	0	15,150	-0.1
30/10/2019	5.50	174,790	5.47	5.54	5.46	0	0	0
29/10/2019	5.47	211,380	5.48	5.49	5.45	0	0	0
28/10/2019	5.48	365,050	5.49	5.51	5.45	190	0	0.0
25/10/2019	5.49	777,430	5.60	5.60	5.48	2,310	0	0.0
24/10/2019	5.60	134,950	5.63	5.65	5.60	0	0	0
23/10/2019	5.63	116,870	5.60	5.65	5.60	2,180	0	0.0
22/10/2019	5.60	569,250	5.67	5.77	5.60	0	0	0
21/10/2019	5.67	212,580	5.72	5.73	5.67	0	8,000	-0.1
18/10/2019	5.72	316,620	5.83	5.84	5.72	130	0	0.0
17/10/2019	5.83	1,527,930	5.63	5.92	5.73	10	0	0
16/10/2019	5.63	514,540	5.65	5.65	5.61	0	20,000	-0.2
15/10/2019	5.65	1,041,050	5.49	5.65	5.49	1,900	0	0.0
14/10/2019	5.49	175,340	5.49	5.52	5.48	0	0	0
11/10/2019	5.49	110,170	5.49	5.54	5.48	0	0	0
10/10/2019	5.49	160,790	5.51	5.51	5.48	31,800	0	0.2
09/10/2019	5.51	183,590	5.51	5.57	5.49	29,900	0	0.2
08/10/2019	5.51	243,320	5.51	5.52	5.48	37,610	0	0.3
07/10/2019	5.51	267,940	5.55	5.60	5.50	47,600	0	0.4
04/10/2019	5.55	642,170	5.48	5.63	5.47	115,000	0	0.9
03/10/2019	5.48	336,500	5.49	5.49	5.45	55,000	0	0.4
02/10/2019	5.49	695,840	5.54	5.54	5.48	131,500	217,480	-0.6
01/10/2019	5.54	517,100	5.57	5.58	5.53	103,000	0	0.8
30/09/2019	5.57	491,520	5.62	5.62	5.54	83,300	0	0.6
27/09/2019	5.62	802,030	5.58	5.69	5.54	145,000	0	1.1
26/09/2019	5.58	376,200	5.59	5.60	5.55	0	240	-0.0
25/09/2019: Cổ tức tiền mặt tỉ lệ: 9%
25/09/2019	5.59	614,130	5.63	5.77	5.58	3,200	0	0.0
24/09/2019	5.63	1,090,560	5.70	5.71	5.63	0	1,000	-0.0
23/09/2019	5.70	816,150	5.73	5.77	5.69	1,000	0	0.0
20/09/2019	5.73	807,800	5.77	5.78	5.70	10,000	102,500	-0.8
19/09/2019	5.77	1,941,620	5.61	5.79	5.62	18,760	0	0.2
18/09/2019	5.61	521,920	5.60	5.63	5.60	0	0	0
17/09/2019	5.60	387,450	5.63	5.63	5.59	50,000	0	0.4
16/09/2019	5.63	501,090	5.59	5.65	5.59	17,930	0	0.2
13/09/2019	5.59	387,170	5.61	5.63	5.57	0	0	0
12/09/2019	5.61	577,480	5.59	5.65	5.56	3,000	0	0.0
11/09/2019	5.59	268,700	5.58	5.62	5.55	0	100	-0.0
10/09/2019	5.58	670,290	5.65	5.65	5.53	0	165,820	-1.4
09/09/2019	5.65	186,900	5.68	5.69	5.64	0	890	-0.0
06/09/2019	5.68	807,070	5.55	5.69	5.55	0	0	0
05/09/2019	5.55	341,290	5.61	5.63	5.55	340	0	0.0
04/09/2019	5.61	618,870	5.63	5.65	5.57	5,000	160,480	-1.3
03/09/2019	5.63	1,409,790	5.45	5.71	5.59	0	0	0
30/08/2019	5.45	347,720	5.39	5.45	5.39	0	0	0

Page:
<<
12
13
14
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-09)	-1.50	-3.92%	50,991,900	-2,487,300	-91.0	36.10 38.25 36.70
2 tháng (2024-09-09)	-0.40	-1.08%	138,722,500	-2,317,090	-82.9	36.10 39.15 36.70
3 tháng (2024-08-12)	0	0%	206,893,800	-2,131,301	-76.3	35.80 39.15 36.70
6 tháng (2024-05-13)	4.20	12.90%	569,097,100	-6,308,955	-239.7	32.55 40.70 36.70
12 tháng (2023-11-14)	7.09	23.91%	992,236,000	-19,175,505	-661.1	28.57 40.70 36.70
24 tháng (2022-11-21)	14.72	66.83%	1,897,099,800	-19,625,791	-640.8	19.99 40.70 36.70
36 tháng (2021-11-24)	7.10	23.94%	3,359,624,600	13,887,643	527.3	19.99 40.70 36.70
60 tháng (2019-12-05)	31.69	626.34%	4,970,050,870	26,342,563	934.0	3.94 40.70 36.70

CTCP Phân bón Dầu khí Cà Mau (dcm)

THỐNG KÊ GIAO DỊCH