CTCP Phân bón Dầu khí Cà Mau (dcm)

37.70
-0.10
(-0.26%)
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)
06/07/2017
9.17
 7,191,880 8.68 9.17 8.68 47,900 0 0.7
05/07/2017
8.68
 2,475,440 8.71 8.71 8.62 0 0 0
04/07/2017
8.71
 3,690,720 8.78 8.78 8.62 0 0 0
03/07/2017
8.78
 3,373,470 8.71 8.87 8.71 0 7,900 -0.1
30/06/2017
8.71
 4,325,660 8.50 8.75 8.56 0 1,000 -0.0
29/06/2017
8.50
 4,054,540 8.35 8.59 8.38 0 0 0
28/06/2017
8.35
 2,223,010 8.32 8.44 8.29 1,500 0 0.0
27/06/2017
8.32
 3,046,880 8.44 8.50 8.32 0 0 0
26/06/2017
8.44
 3,823,670 8.44 8.62 8.44 0 0 0
23/06/2017
8.44
 4,517,130 8.26 8.50 8.35 0 0 0
22/06/2017
8.26
 4,169,780 8.01 8.26 8.04 6,010 10,000 -0.1
21/06/2017
8.01
 2,237,840 8.19 8.19 8.01 90 0 0.0
20/06/2017
8.19
 2,901,780 7.95 8.26 7.95 0 100,000 -1.3
19/06/2017
7.95
 3,734,370 8.07 8.13 7.95 200 0 0.0
16/06/2017
8.07
 2,539,780 8.23 8.26 8.07 70 0 0.0
15/06/2017: Cổ tức tiền mặt tỉ lệ: 5%
15/06/2017
8.23
 3,094,370 8.19 8.38 8.10 80,000 0 1.1
14/06/2017
8.19
 2,301,060 8.25 8.28 8.14 5,500 0 0.1
13/06/2017
8.25
 2,636,810 7.99 8.25 7.93 25,500 0 0.3
12/06/2017
7.99
 2,380,580 8.08 8.14 7.96 56,950 0 0.8
09/06/2017
8.08
 1,865,720 8.14 8.19 8.08 0 0 0
08/06/2017
8.14
 2,861,160 8.22 8.31 8.11 2,400 0 0.0
07/06/2017
8.22
 3,549,250 8.14 8.43 8.11 10,000 16,070 -0.1
06/06/2017
8.14
 2,768,270 8.19 8.25 8.14 1,000 0 0.0
05/06/2017
8.19
 5,100,360 7.90 8.34 7.93 1,000 500 0.0
02/06/2017
7.90
 2,519,210 7.75 7.93 7.66 10,010 220,000 -2.8
01/06/2017
7.75
 4,703,330 7.61 7.96 7.66 130 220,000 -2.9
31/05/2017
7.61
 4,300,880 7.43 7.78 7.37 6,000 150,000 -1.9
30/05/2017
7.43
 3,376,970 7.72 7.78 7.43 0 130,000 -1.7
29/05/2017
7.72
 2,777,640 7.66 7.87 7.69 100,000 245,980 -1.9
26/05/2017
7.66
 4,154,720 7.81 7.93 7.61 3,100 202,110 -2.6
25/05/2017
7.81
 5,296,690 7.58 7.84 7.58 17,260 623,310 -7.9
24/05/2017
7.58
 6,042,110 7.66 7.75 7.37 10,000 638,170 -7.9
23/05/2017
7.66
 4,335,370 7.78 8.02 7.61 0 996,570 -13.1
22/05/2017
7.78
 4,667,610 7.84 7.99 7.58 0 250,000 -3.3
19/05/2017
7.84
 5,694,260 8.14 8.22 7.81 0 419,580 -5.7
18/05/2017
8.14
 3,677,480 8.67 8.67 8.14 0 170,000 -2.3
17/05/2017
8.67
 7,924,160 8.73 9.05 8.67 2,000 300,000 -4.5
16/05/2017
8.73
 7,711,430 8.37 8.93 8.14 669,790 630,000 0.2
15/05/2017
8.37
 5,983,880 8.61 8.61 8.34 2,570 200,000 -2.8
12/05/2017
8.61
 5,131,790 8.70 8.78 8.55 0 200,000 -2.9
11/05/2017
8.70
 3,258,450 8.52 8.73 8.46 0 400,000 -5.8
10/05/2017
8.52
 4,327,590 8.49 8.75 8.49 0 400,000 -5.8
09/05/2017
8.49
 3,809,220 8.37 8.55 8.25 1,630 479,520 -6.8
08/05/2017
8.37
 5,456,220 8.46 8.81 8.37 0 470,000 -6.9
05/05/2017
8.46
 5,811,720 8.05 8.52 7.90 0 450,000 -6.2
04/05/2017
8.05
 8,792,790 8.17 8.19 7.93 50,100 100,290 -0.7
03/05/2017
8.17
 6,557,470 7.75 8.22 7.75 0 580,000 -7.9
28/04/2017
7.75
 5,891,680 7.49 7.78 7.34 0 460,120 -5.9
27/04/2017
7.49
 7,809,260 7.07 7.55 7.31 0 1,566,950 -19.8
26/04/2017
7.07
 4,498,320 6.63 7.07 6.78 15,000 900,000 -10.6
25/04/2017
6.63
 2,065,080 6.46 6.72 6.37 18,000 450,000 -4.8
24/04/2017
6.46
 1,456,020 6.57 6.63 6.46 0 250,000 -2.8
21/04/2017
6.57
 1,191,800 6.57 6.75 6.49 0 300,000 -3.4
20/04/2017
6.57
 3,919,100 6.51 6.81 6.37 25,000 600,000 -6.5
19/04/2017
6.51
 3,343,980 6.10 6.51 6.10 0 880,000 -9.6
18/04/2017
6.10
 1,083,240 6.04 6.10 6.01 49,200 150,000 -1.0
17/04/2017
6.04
 1,199,380 6.22 6.28 6.04 93,930 100,000 -0.1
14/04/2017
6.22
 505,550 6.28 6.31 6.13 0 200,000 -2.1
13/04/2017
6.28
 939,450 6.25 6.49 6.28 0 300,000 -3.2
12/04/2017
6.25
 1,710,210 6.13 6.37 6.10 0 300,000 -3.2
11/04/2017
6.13
 620,910 6.13 6.19 6.07 6,190 110,000 -1.1
10/04/2017
6.13
 375,080 6.07 6.13 6.07 40,000 220,000 -1.9
07/04/2017
6.07
 465,420 6.04 6.13 6.04 15,000 200,000 -1.9
05/04/2017
6.04
 365,890 6.07 6.16 6.04 0 200,000 -2.1
04/04/2017
6.07
 560,790 6.04 6.19 5.95 0 210,000 -2.2
03/04/2017
6.04
 1,419,120 6.16 6.16 6.01 205,000 270,000 -0.7
31/03/2017
6.16
 475,790 6.19 6.22 6.07 0 240,000 -2.5
30/03/2017
6.19
 300,880 6.19 6.25 6.13 0 110,000 -1.2
29/03/2017
6.19
 433,120 6.25 6.28 6.19 0 230,000 -2.4
28/03/2017
6.25
 439,740 6.22 6.31 6.22 0 250,000 -2.7
27/03/2017
6.22
 340,960 6.22 6.31 6.19 0 210,000 -2.2
24/03/2017
6.22
 1,388,350 6.43 6.46 6.13 0 400,000 -4.3
23/03/2017
6.43
 1,564,620 6.57 6.60 6.31 190,490 365,900 -1.9
22/03/2017
6.57
 622,870 6.66 6.66 6.57 0 0 0
21/03/2017
6.66
 481,330 6.72 6.78 6.63 0 0 0
20/03/2017
6.72
 682,990 6.72 6.78 6.69 0 0 0
17/03/2017
6.72
 667,290 6.69 6.78 6.69 0 0 0
16/03/2017
6.69
 767,050 6.63 6.72 6.63 0 0 0
15/03/2017
6.63
 528,550 6.69 6.72 6.60 0 0 0
14/03/2017
6.69
 458,010 6.57 6.69 6.54 50,000 0 0.6
13/03/2017
6.57
 566,650 6.60 6.60 6.51 50,000 0 0.6
10/03/2017
6.60
 836,110 6.72 6.72 6.54 0 0 0
09/03/2017
6.72
 622,710 6.72 6.75 6.66 0 0 0
08/03/2017
6.72
 484,510 6.78 6.84 6.72 0 0 0
07/03/2017
6.78
 592,690 6.75 6.84 6.66 0 0 0
06/03/2017
6.75
 829,890 6.78 6.90 6.69 0 0 0
03/03/2017
6.78
 611,950 6.72 6.81 6.60 0 0 0
02/03/2017
6.72
 885,770 6.84 6.87 6.66 0 0 0
01/03/2017
6.84
 1,821,570 6.43 6.87 6.49 10,100 35,540 -0.3
28/02/2017
6.43
 703,760 6.63 6.66 6.40 0 0 0
27/02/2017
6.63
 1,064,300 6.31 6.72 6.31 20,000 0 0.2
24/02/2017
6.31
 401,740 6.37 6.46 6.25 10,000 0 0.1
23/02/2017
6.37
 1,356,070 6.10 6.43 6.07 77,000 0 0.8
22/02/2017
6.10
 717,150 6.10 6.16 6.10 25,000 250,000 -2.3
21/02/2017
6.10
 848,990 6.07 6.16 6.07 140,000 260,000 -1.2
20/02/2017
6.07
 699,590 6.07 6.13 6.01 10,000 220,000 -2.2
17/02/2017
6.07
 1,244,730 6.16 6.28 6.07 0 300,000 -3.1
16/02/2017
6.16
 1,069,700 6.16 6.34 6.16 0 410,000 -4.3
15/02/2017
6.16
 664,790 6.16 6.22 6.13 0 250,000 -2.6
14/02/2017
6.16
 757,450 6.16 6.19 6.07 0 210,000 -2.2

Chính sách bảo mật | Điều khoản sử dụng |