CTCP Phân bón Dầu khí Cà Mau (dcm)

37.90
0.20
(0.53%)
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
(2024-08-20) 		-0.05 -0.13% 75,401,300 154,139 5.8
36.50
38.15
37.70
2 tháng
(2024-07-22) 		1.80 5% 165,096,900 -1,116,211 -43.2
34.50
38.15
37.70
3 tháng
(2024-06-21) 		0.55 1.48% 288,815,500 -4,081,904 -154.8
34.50
40.70
37.70
6 tháng
(2024-03-25) 		5.11 15.62% 558,865,200 -4,756,665 -174.7
28.57
40.70
37.70
12 tháng
(2023-09-25) 		7.91 26.44% 1,065,485,500 -15,510,515 -544.4
25.62
40.70
37.70
24 tháng
(2022-09-30) 		8.63 29.59% 1,961,533,900 -2,831,386 -117.8
19.99
40.70
37.70
36 tháng
(2021-10-05) 		14.27 60.67% 3,531,136,700 24,369,833 869.0
19.99
40.70
37.70
60 tháng
(2019-10-16) 		32.17 571.10% 4,874,648,580 28,514,013 1,016.4
3.94
40.70
37.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/09/2018
6.72
 347,320 6.75 6.78 6.72 300 0 0.0
17/09/2018
6.75
 428,300 6.85 6.85 6.72 600 0 0.0
14/09/2018
6.85
 217,500 6.88 6.88 6.78 0 0 0
13/09/2018
6.88
 338,630 6.92 6.98 6.85 200 0 0.0
12/09/2018
6.92
 2,417,930 6.68 6.98 6.68 4,880 400 0.0
11/09/2018
6.68
 219,300 6.68 6.75 6.68 1,200 10 0.0
10/09/2018
6.68
 337,570 6.72 6.75 6.68 0 0 0
07/09/2018
6.72
 308,410 6.68 6.75 6.68 0 700 -0.0
06/09/2018
6.68
 275,520 6.68 6.72 6.65 1,100 0 0.0
05/09/2018
6.68
 230,360 6.75 6.78 6.68 0 0 0
04/09/2018
6.75
 300,030 6.75 6.85 6.75 0 0 0
31/08/2018
6.75
 458,770 6.75 6.78 6.72 80 0 0.0
30/08/2018
6.75
 302,040 6.75 6.78 6.72 0 0 0
29/08/2018
6.75
 206,350 6.78 6.82 6.72 200 0 0.0
28/08/2018
6.78
 193,760 6.85 6.85 6.75 0 0 0
27/08/2018
6.85
 441,260 6.75 6.85 6.75 820 0 0.0
24/08/2018
6.75
 421,820 6.85 6.85 6.75 0 4,020 -0.0
23/08/2018
6.85
 263,230 6.85 6.88 6.85 0 0 0
22/08/2018: Cổ tức tiền mặt tỉ lệ: 9%
22/08/2018
6.85
 369,860 6.85 6.98 6.85 0 0 0
21/08/2018
6.85
 536,460 6.85 6.85 6.79 0 0 0
20/08/2018
6.85
 622,780 6.79 6.88 6.79 0 0 0
17/08/2018
6.79
 607,740 6.79 6.88 6.76 0 0 0
16/08/2018
6.79
 441,500 6.79 6.82 6.73 0 0 0
15/08/2018
6.79
 503,660 6.97 7.00 6.79 400 500 -0.0
14/08/2018
6.97
 420,440 6.91 7.00 6.91 4,020 0 0.0
13/08/2018
6.91
 1,041,040 6.73 6.97 6.70 0 100 -0.0
10/08/2018
6.73
 623,100 6.67 6.79 6.60 200 200 -0
09/08/2018
6.67
 568,240 6.76 6.76 6.64 0 0 0
08/08/2018
6.76
 754,180 6.82 6.85 6.67 0 0 0
07/08/2018
6.82
 968,310 6.76 6.88 6.76 0 0 0
06/08/2018
6.76
 1,938,910 6.33 6.76 6.42 700 810 -0.0
03/08/2018
6.33
 566,530 6.30 6.36 6.21 200 205,680 -2.1
02/08/2018
6.30
 209,340 6.33 6.33 6.24 500 0 0.0
01/08/2018
6.33
 245,200 6.33 6.39 6.30 550 0 0.0
31/07/2018
6.33
 416,460 6.36 6.36 6.30 380 0 0.0
30/07/2018
6.36
 495,590 6.33 6.39 6.30 0 0 0
27/07/2018
6.33
 275,410 6.30 6.36 6.27 0 50 -0.0
26/07/2018
6.30
 250,770 6.27 6.33 6.24 0 0 0
25/07/2018
6.27
 374,060 6.24 6.36 6.27 0 1,200 -0.0
24/07/2018
6.24
 406,910 6.33 6.33 6.24 100 118,640 -1.2
23/07/2018
6.33
 333,440 6.27 6.42 6.30 0 50 -0.0
20/07/2018
6.27
 295,660 6.36 6.36 6.27 0 0 0
19/07/2018
6.36
 170,280 6.42 6.42 6.33 0 0 0
18/07/2018
6.42
 509,120 6.24 6.42 6.24 0 0 0
17/07/2018
6.24
 380,950 6.21 6.27 6.12 50 0 0.0
16/07/2018
6.21
 104,270 6.24 6.30 6.21 0 0 0
13/07/2018
6.24
 120,880 6.18 6.24 6.18 0 0 0
12/07/2018
6.18
 163,360 6.15 6.21 6.15 0 0 0
11/07/2018
6.15
 240,480 6.24 6.24 6.11 0 0 0
10/07/2018
6.24
 175,310 6.24 6.30 6.21 0 0 0
09/07/2018
6.24
 153,160 6.24 6.30 6.21 50 0 0.0
06/07/2018
6.24
 405,470 6.12 6.36 6.10 0 100 -0.0
05/07/2018
6.12
 376,710 6.24 6.33 6.12 50 50 -0
04/07/2018
6.24
 513,640 6.12 6.24 6.12 0 100 -0.0
03/07/2018
6.12
 611,400 6.27 6.36 6.12 500 293,720 -3.0
02/07/2018
6.27
 265,800 6.45 6.45 6.24 600 0 0.0
29/06/2018
6.45
 175,140 6.54 6.60 6.45 60 0 0.0
28/06/2018
6.54
 223,350 6.60 6.64 6.54 270 0 0.0
27/06/2018
6.60
 184,010 6.60 6.67 6.57 0 0 0
26/06/2018
6.60
 104,060 6.64 6.67 6.54 50 0 0.0
25/06/2018
6.64
 208,340 6.64 6.79 6.60 350 0 0.0
22/06/2018
6.64
 103,500 6.64 6.67 6.48 0 0 0
21/06/2018
6.64
 182,610 6.76 6.76 6.57 0 0 0
20/06/2018
6.76
 353,890 6.48 6.76 6.48 0 100 -0.0
19/06/2018
6.48
 586,860 6.73 6.73 6.36 20 0 0.0
18/06/2018
6.73
 196,010 6.91 6.97 6.70 0 0 0
15/06/2018
6.91
 208,530 6.91 6.97 6.79 0 0 0
14/06/2018
6.91
 195,150 7.00 7.09 6.91 0 0 0
13/06/2018
7.00
 290,510 6.76 7.06 6.76 0 0 0
12/06/2018
6.76
 713,340 7.06 7.06 6.67 340 0 0.0
11/06/2018
7.06
 384,770 7.00 7.19 7.03 0 0 0
08/06/2018
7.00
 398,210 7.19 7.28 6.97 200 3,700 -0.0
07/06/2018
7.19
 1,233,910 6.73 7.19 6.79 87,690 5,000 0.9
06/06/2018
6.73
 385,050 6.79 6.79 6.73 0 10,000 -0.1
05/06/2018
6.79
 532,390 6.64 6.82 6.67 0 7,000 -0.1
04/06/2018
6.64
 448,350 6.42 6.64 6.42 100 120,880 -1.3
01/06/2018
6.42
 426,150 6.36 6.45 6.36 0 0 0
31/05/2018
6.36
 352,720 6.30 6.48 6.27 1,000 0 0.0
30/05/2018
6.30
 189,040 6.24 6.30 6.12 0 0 0
29/05/2018
6.24
 635,460 6.09 6.36 6.09 0 0 0
28/05/2018
6.09
 701,290 6.54 6.54 6.09 0 0 0
25/05/2018
6.54
 673,980 6.60 6.60 6.30 0 0 0
24/05/2018
6.60
 210,600 6.73 6.79 6.57 0 0 0
23/05/2018
6.73
 253,250 6.73 6.79 6.60 0 0 0
22/05/2018
6.73
 500,850 6.88 6.97 6.60 0 1,500 -0.0
21/05/2018
6.88
 279,090 6.97 6.97 6.85 0 0 0
18/05/2018
6.97
 353,690 6.97 7.03 6.88 0 0 0
17/05/2018
6.97
 308,910 7.00 7.06 6.97 0 0 0
16/05/2018
7.00
 387,470 7.09 7.12 7.00 0 0 0
15/05/2018
7.09
 702,170 7.03 7.22 7.03 0 200 -0.0
14/05/2018
7.03
 671,680 7.16 7.25 7.03 0 21,050 -0.2
11/05/2018
7.16
 225,220 7.09 7.16 7.03 0 0 0
10/05/2018
7.09
 1,391,090 7.25 7.28 7.09 0 0 0
09/05/2018
7.25
 183,820 7.31 7.34 7.25 0 0 0
08/05/2018
7.31
 430,200 7.22 7.40 7.25 0 0 0
07/05/2018
7.22
 263,160 7.22 7.28 7.09 0 300 -0.0
04/05/2018
7.22
 216,180 7.16 7.25 7.16 0 0 0
03/05/2018
7.16
 523,480 7.25 7.25 7.03 50 0 0.0
02/05/2018
7.25
 164,500 7.34 7.40 7.22 0 0 0
27/04/2018
7.34
 391,670 7.25 7.34 7.22 16,930 300 0.2

Chính sách bảo mật | Điều khoản sử dụng |