CTCP Phân bón Dầu khí Cà Mau (dcm)

33.60
0
(0%)
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
(2024-12-16) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/11/2017
7.52
 958,680 7.64 7.74 7.46 0 3,500 -0.0
31/10/2017
7.64
 2,209,260 7.98 7.98 7.64 0 47,900 -0.6
30/10/2017
7.98
 1,168,390 8.04 8.19 7.98 0 8,890 -0.1
27/10/2017
8.04
 2,043,660 8.04 8.13 7.98 5,000 1,110 0.1
26/10/2017
8.04
 1,616,120 8.26 8.32 8.01 4,500 50,000 -0.6
25/10/2017
8.26
 618,210 8.29 8.38 8.19 9,000 0 0.1
24/10/2017
8.29
 1,013,410 8.23 8.35 8.23 272,820 0 3.7
23/10/2017
8.23
 1,642,680 8.32 8.35 8.19 302,930 0 4.1
20/10/2017
8.32
 1,243,480 8.38 8.41 8.32 0 10,000 -0.1
19/10/2017
8.38
 596,780 8.44 8.47 8.35 0 0 0
18/10/2017
8.44
 1,838,670 8.35 8.47 8.38 697,490 0 9.6
17/10/2017
8.35
 1,092,310 8.35 8.41 8.32 0 0 0
16/10/2017
8.35
 1,244,600 8.38 8.38 8.32 0 10,000 -0.1
13/10/2017
8.38
 1,017,660 8.38 8.41 8.35 0 0 0
12/10/2017
8.38
 1,416,100 8.50 8.50 8.38 0 0 0
11/10/2017
8.50
 1,600,830 8.53 8.62 8.44 0 0 0
10/10/2017
8.53
 871,560 8.56 8.56 8.44 0 0 0
09/10/2017
8.56
 2,757,620 8.47 8.65 8.50 45,000 0 0.6
06/10/2017
8.47
 3,433,110 8.32 8.56 8.32 1,051,180 0 14.5
05/10/2017
8.32
 837,060 8.32 8.38 8.29 0 600 -0.0
04/10/2017
8.32
 672,170 8.32 8.35 8.26 0 0 0
03/10/2017
8.32
 1,502,150 8.29 8.35 8.23 720,260 0 9.8
02/10/2017
8.29
 1,141,230 8.35 8.38 8.26 0 0 0
29/09/2017
8.35
 727,090 8.44 8.47 8.35 0 0 0
28/09/2017
8.44
 1,612,340 8.35 8.47 8.35 0 0 0
27/09/2017
8.35
 739,000 8.35 8.41 8.32 0 0 0
26/09/2017
8.35
 1,263,060 8.35 8.41 8.32 300 0 0.0
25/09/2017
8.35
 1,075,790 8.47 8.47 8.35 0 0 0
22/09/2017
8.47
 1,604,230 8.41 8.53 8.38 374,700 0 5.2
21/09/2017
8.41
 902,940 8.47 8.50 8.41 113,500 0 1.6
20/09/2017
8.47
 1,281,320 8.50 8.56 8.41 119,950 0 1.7
19/09/2017
8.50
 4,332,950 8.32 8.62 8.26 677,490 0 9.3
18/09/2017
8.32
 1,197,450 8.35 8.38 8.26 19,000 50 0.3
15/09/2017
8.35
 710,330 8.35 8.41 8.32 71,470 1,000 1.0
14/09/2017
8.35
 2,539,480 8.23 8.47 8.26 0 0 0
13/09/2017
8.23
 776,640 8.23 8.26 8.19 0 0 0
12/09/2017
8.23
 931,460 8.23 8.26 8.19 74,670 0 1.0
11/09/2017
8.23
 1,036,920 8.26 8.29 8.19 890 0 0.0
08/09/2017
8.26
 1,531,040 8.35 8.38 8.26 441,000 0 6.0
07/09/2017
8.35
 1,150,660 8.32 8.41 8.29 199,670 0 2.7
06/09/2017
8.32
 944,440 8.29 8.35 8.26 120,000 0 1.6
05/09/2017
8.29
 1,441,440 8.23 8.38 8.19 131,240 0 1.8
01/09/2017
8.23
 1,006,150 8.29 8.35 8.23 600 0 0.0
31/08/2017
8.29
 1,583,810 8.26 8.35 8.19 1,000 0 0.0
30/08/2017
8.26
 1,762,530 8.29 8.35 8.26 0 0 0
29/08/2017
8.29
 1,379,230 8.38 8.38 8.29 50 0 0.0
28/08/2017
8.38
 1,681,000 8.26 8.41 8.23 0 9,080 -0.1
25/08/2017
8.26
 2,628,330 8.41 8.44 8.13 0 57,420 -0.8
24/08/2017
8.41
 1,122,730 8.38 8.44 8.32 0 600 -0.0
23/08/2017
8.38
 757,950 8.41 8.44 8.32 0 0 0
22/08/2017
8.41
 1,112,710 8.41 8.44 8.35 1,500 0 0.0
21/08/2017
8.41
 1,481,320 8.56 8.56 8.41 24,430 0 0.3
18/08/2017
8.56
 1,640,140 8.50 8.65 8.44 0 0 0
17/08/2017
8.50
 1,750,980 8.65 8.75 8.50 0 1,000 -0.0
16/08/2017
8.65
 3,131,880 8.44 8.75 8.59 12,420 1,000 0.2
15/08/2017
8.44
 1,251,020 8.56 8.65 8.44 0 0 0
14/08/2017
8.56
 2,043,820 8.41 8.59 8.41 9,680 0 0.1
11/08/2017
8.41
 1,251,010 8.38 8.47 8.35 0 0 0
10/08/2017
8.38
 2,131,280 8.35 8.56 8.32 0 0 0
09/08/2017
8.35
 4,740,270 8.59 8.62 8.32 12,000 40,000 -0.4
08/08/2017
8.59
 5,192,540 8.87 8.93 8.59 450,600 0 6.5
07/08/2017
8.87
 5,921,420 8.81 9.17 8.87 3,500 8,000 -0.1
04/08/2017
8.81
 3,706,640 8.62 8.93 8.62 50,000 540 0.7
03/08/2017
8.62
 2,726,660 8.59 8.75 8.59 234,100 0 3.3
02/08/2017
8.59
 2,761,880 8.56 8.65 8.41 0 0 0
01/08/2017
8.56
 3,425,430 8.32 8.62 8.35 200 10,000 -0.1
31/07/2017
8.32
 2,382,780 8.35 8.44 8.32 0 1,000 -0.0
28/07/2017
8.35
 2,579,990 8.38 8.44 8.29 0 10 -0.0
27/07/2017
8.38
 1,286,940 8.47 8.50 8.35 0 600 -0.0
26/07/2017
8.47
 2,392,960 8.32 8.47 8.32 40,000 0 0.6
25/07/2017
8.32
 973,380 8.19 8.32 8.10 8,000 1,000 0.1
24/07/2017
8.19
 1,992,100 8.16 8.35 8.04 500,000 7,000 6.6
21/07/2017
8.16
 1,425,200 8.26 8.35 8.13 0 0 0
20/07/2017
8.26
 1,780,140 8.32 8.32 8.16 50,100 0 0.7
19/07/2017
8.32
 2,043,510 8.23 8.41 8.26 559,940 0 7.6
18/07/2017
8.23
 2,603,910 8.35 8.38 8.13 0 0 0
17/07/2017
8.35
 4,276,920 8.68 8.68 8.32 200 0 0.0
14/07/2017
8.68
 3,683,440 8.71 8.84 8.59 504,030 0 7.2
13/07/2017
8.71
 1,991,470 8.78 8.84 8.71 1,240 0 0.0
12/07/2017
8.78
 3,988,760 8.78 9.05 8.62 101,090 500 1.4
11/07/2017
8.78
 5,536,790 8.44 8.81 8.38 632,870 10,000 8.7
10/07/2017
8.44
 5,419,890 8.84 8.84 8.41 1,200 42,290 -0.6
07/07/2017
8.84
 7,386,680 9.17 9.27 8.71 7,200 200 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |