Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
29/08/2019	5.39	145,570	5.39	5.42	5.39	0	0	0
28/08/2019	5.39	203,710	5.35	5.40	5.35	0	0	0
27/08/2019	5.35	158,670	5.35	5.45	5.35	0	0	0
26/08/2019	5.35	105,130	5.42	5.42	5.35	0	0	0
23/08/2019	5.42	68,180	5.39	5.43	5.35	0	0	0
22/08/2019	5.39	130,670	5.41	5.45	5.32	0	0	0
21/08/2019	5.41	395,630	5.37	5.41	5.35	0	168,560	-1.4
20/08/2019	5.37	144,410	5.40	5.40	5.34	0	0	0
19/08/2019	5.40	104,810	5.41	5.41	5.40	0	0	0
16/08/2019	5.41	137,220	5.45	5.45	5.39	0	3,700	-0.0
15/08/2019	5.45	210,560	5.37	5.45	5.32	0	0	0
14/08/2019	5.37	58,610	5.37	5.40	5.37	0	0	0
13/08/2019	5.37	167,380	5.37	5.41	5.35	10	0	0.0
12/08/2019	5.37	40,000	5.39	5.41	5.37	0	0	0
09/08/2019	5.39	139,370	5.36	5.41	5.33	0	0	0
08/08/2019	5.36	92,640	5.32	5.36	5.32	0	0	0
07/08/2019	5.32	406,110	5.36	5.36	5.31	0	173,770	-1.4
06/08/2019	5.36	340,390	5.39	5.39	5.25	0	0	0
05/08/2019	5.39	166,490	5.43	5.44	5.39	0	1,000	-0.0
02/08/2019	5.43	365,360	5.49	5.49	5.40	200	135,500	-1.1
01/08/2019	5.49	135,830	5.53	5.53	5.49	0	0	0
31/07/2019	5.53	146,010	5.57	5.58	5.50	0	0	0
30/07/2019	5.57	787,930	5.57	5.67	5.57	1,000	0	0.0
29/07/2019	5.57	1,262,540	5.31	5.60	5.32	0	400	-0.0
26/07/2019	5.31	340,910	5.31	5.33	5.30	0	0	0
25/07/2019	5.31	233,870	5.32	5.32	5.30	0	0	0
24/07/2019	5.32	124,070	5.32	5.32	5.30	0	0	0
23/07/2019	5.32	219,950	5.32	5.34	5.31	0	0	0
22/07/2019	5.32	196,860	5.33	5.33	5.32	0	0	0
19/07/2019	5.33	160,600	5.34	5.35	5.32	0	0	0
18/07/2019	5.34	218,830	5.33	5.35	5.33	0	0	0
17/07/2019	5.33	181,870	5.33	5.35	5.33	0	0	0
16/07/2019	5.33	126,830	5.33	5.35	5.33	0	0	0
15/07/2019	5.33	121,560	5.33	5.35	5.33	0	0	0
12/07/2019	5.33	79,710	5.33	5.36	5.33	0	0	0
11/07/2019	5.33	229,980	5.33	5.35	5.32	0	0	0
10/07/2019	5.33	77,340	5.35	5.37	5.33	0	0	0
09/07/2019	5.35	391,370	5.33	5.35	5.29	0	0	0
08/07/2019	5.33	113,360	5.35	5.37	5.33	0	0	0
05/07/2019	5.35	191,530	5.39	5.39	5.35	0	0	0
04/07/2019	5.39	192,660	5.37	5.40	5.35	0	0	0
03/07/2019	5.37	232,260	5.37	5.43	5.35	0	105,620	-0.9
02/07/2019	5.37	351,150	5.49	5.49	5.36	0	106,000	-0.9
01/07/2019	5.49	329,370	5.65	5.65	5.39	400	0	0.0
28/06/2019	5.65	429,530	5.31	5.65	5.29	0	240	-0.0
27/06/2019	5.31	405,230	5.38	5.38	5.29	0	0	0
26/06/2019	5.38	346,810	5.40	5.40	5.36	0	45,000	-0.4
25/06/2019	5.40	304,460	5.43	5.45	5.39	0	66,000	-0.5
24/06/2019	5.43	157,810	5.44	5.49	5.43	0	38,000	-0.3
21/06/2019	5.44	243,330	5.45	5.45	5.43	0	59,000	-0.5
20/06/2019	5.45	250,290	5.48	5.48	5.45	0	59,120	-0.5
19/06/2019	5.48	130,300	5.45	5.52	5.45	0	7,330	-0.1

Page:
<<
13
14
15
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-12-16)	-3	-8.20%	48,468,200	-1,915,859	-70.1	32.90 36.80 33.60
2 tháng (2024-11-18)	-3.15	-8.57%	113,350,300	-5,226,759	-193.5	32.90 38.05 33.60
3 tháng (2024-10-17)	-3.35	-9.07%	165,723,300	-7,664,659	-282.4	32.90 38.10 33.60
6 tháng (2024-07-19)	-3.70	-9.92%	405,316,400	-9,591,659	-353.7	32.90 39.15 33.60
12 tháng (2024-01-22)	3.99	13.47%	990,658,200	-24,409,360	-870.2	28.57 40.70 33.60
24 tháng (2023-01-27)	10.10	42.98%	1,903,410,700	-29,542,231	-990.7	19.99 40.70 33.60
36 tháng (2022-02-07)	10.73	46.90%	3,226,433,700	1,776,188	92.5	19.99 40.70 33.60
60 tháng (2020-02-11)	29.19	661.51%	5,092,581,720	20,877,008	677.6	3.94 40.70 33.60

CTCP Phân bón Dầu khí Cà Mau (dcm)

THỐNG KÊ GIAO DỊCH