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)
13/02/2017
6.16
 846,850 6.16 6.22 6.10 0 210,000 -2.2
10/02/2017
6.16
 1,265,680 6.13 6.37 6.07 0 100,000 -1.1
09/02/2017
6.13
 1,763,910 5.95 6.25 6.04 0 130,000 -1.4
08/02/2017
5.95
 1,208,500 5.72 5.98 5.72 9,000 740,000 -7.2
07/02/2017
5.72
 1,249,180 5.60 5.74 5.57 22,500 860,000 -8.0
06/02/2017
5.60
 672,480 5.72 5.77 5.60 0 355,000 -3.4
03/02/2017
5.72
 562,760 5.75 5.83 5.72 300 345,000 -3.4
02/02/2017
5.75
 642,890 5.70 5.87 5.72 0 500,000 -4.9
25/01/2017
5.70
 45,440 5.61 5.70 5.61 0 0 0
24/01/2017
5.61
 528,580 5.58 5.68 5.59 0 430,000 -4.1
23/01/2017
5.58
 324,170 5.61 5.72 5.57 0 260,000 -2.5
20/01/2017
5.61
 577,580 5.54 5.78 5.54 4,000 380,000 -3.6
19/01/2017
5.54
 713,040 5.64 5.66 5.54 0 335,000 -3.2
18/01/2017
5.64
 256,020 5.75 5.95 5.64 0 110,000 -1.1
17/01/2017
5.75
 231,900 6.10 6.10 5.75 2,000 145,000 -1.4
16/01/2017
6.10
 394,930 6.04 6.40 6.04 0 180,000 -1.9
13/01/2017
6.04
 1,250,230 5.67 6.04 5.80 0 800,000 -8.2
12/01/2017
5.67
 478,000 5.54 5.78 5.54 0 322,000 -3.1
11/01/2017
5.54
 101,880 5.60 5.66 5.54 0 95,710 -0.9
10/01/2017
5.60
 438,250 5.54 5.61 5.54 0 412,290 -3.9
09/01/2017
5.54
 270,940 5.66 5.72 5.54 0 160,000 -1.5
06/01/2017
5.66
 202,230 5.84 5.90 5.66 0 132,000 -1.3
05/01/2017
5.84
 149,090 5.90 5.90 5.84 0 80,000 -0.8
04/01/2017
5.90
 69,700 6.01 6.01 5.87 2,000 0 0.0
03/01/2017
6.01
 57,040 5.98 6.13 5.84 0 0 0
30/12/2016
5.98
 172,260 6.01 6.07 5.93 0 0 0
29/12/2016
6.01
 39,030 6.10 6.19 6.01 0 0 0
28/12/2016
6.10
 32,170 6.19 6.25 6.10 0 0 0
27/12/2016
6.19
 29,460 6.07 6.22 6.13 0 0 0
26/12/2016
6.07
 109,780 6.31 6.31 6.07 0 0 0
23/12/2016
6.31
 22,820 6.28 6.37 6.28 0 0 0
22/12/2016
6.28
 13,570 6.31 6.31 6.28 0 0 0
21/12/2016
6.31
 104,320 6.31 6.34 6.19 0 0 0
20/12/2016
6.31
 8,390 6.43 6.43 6.31 0 0 0
19/12/2016
6.43
 100,360 6.37 6.43 6.31 0 0 0
16/12/2016
6.37
 40,570 6.34 6.43 6.31 0 0 0
15/12/2016
6.34
 573,680 6.49 6.90 6.31 0 0 0
14/12/2016
6.49
 239,110 6.43 6.49 6.28 0 0 0
13/12/2016
6.43
 48,160 6.43 6.43 6.31 0 0 0
12/12/2016
6.43
 46,130 6.43 6.43 6.34 0 0 0
09/12/2016
6.43
 48,750 6.37 6.43 6.37 0 0 0
08/12/2016
6.37
 13,370 6.34 6.37 6.31 0 0 0
07/12/2016
6.34
 44,900 6.37 6.43 6.34 0 0 0
06/12/2016
6.37
 9,200 6.40 6.43 6.34 0 0 0
05/12/2016
6.40
 81,910 6.40 6.40 6.37 0 0 0
02/12/2016
6.40
 19,620 6.37 6.43 6.37 0 0 0
01/12/2016
6.37
 20,560 6.34 6.43 6.34 0 0 0
30/11/2016
6.34
 1,280 6.37 6.40 6.34 0 0 0
29/11/2016
6.37
 13,920 6.37 6.46 6.31 0 6,100 -0.1
28/11/2016
6.37
 17,740 6.37 6.49 6.31 0 0 0
25/11/2016
6.37
 21,050 6.43 6.43 6.37 0 5,000 -0.1
24/11/2016
6.43
 15,740 6.54 6.54 6.43 0 0 0
23/11/2016
6.54
 634,920 6.49 6.90 6.37 50 50 -0
22/11/2016
6.49
 110,370 6.37 6.49 6.31 2,000 0 0.0
21/11/2016
6.37
 6,820 6.34 6.40 6.34 0 0 0
18/11/2016
6.34
 22,600 6.34 6.40 6.34 0 0 0
17/11/2016
6.34
 123,760 6.34 6.43 6.34 0 0 0
16/11/2016
6.34
 72,490 6.40 6.40 6.34 0 0 0
15/11/2016
6.40
 58,160 6.43 6.43 6.31 0 0 0
14/11/2016
6.43
 40,360 6.43 6.43 6.19 0 0 0
11/11/2016: Cổ tức tiền mặt tỉ lệ: 4%
11/11/2016
6.43
 107,740 6.31 6.49 6.31 50 0 0.0
10/11/2016
6.31
 175,170 6.25 6.31 6.25 0 0 0
09/11/2016
6.25
 82,780 6.19 6.25 6.19 0 0 0
08/11/2016
6.19
 14,520 6.19 6.22 6.17 0 0 0
07/11/2016
6.19
 47,760 6.25 6.25 6.19 0 0 0
04/11/2016
6.25
 115,080 6.17 6.25 6.11 0 0 0
03/11/2016
6.17
 17,190 6.25 6.31 6.14 0 0 0
02/11/2016
6.25
 4,370 6.31 6.31 6.25 0 0 0
01/11/2016
6.31
 45,890 6.25 6.34 6.28 0 0 0
31/10/2016
6.25
 79,080 6.14 6.31 6.19 0 14,000 -0.2
28/10/2016
6.14
 31,370 6.19 6.19 6.14 0 0 0
27/10/2016
6.19
 25,040 6.19 6.19 6.14 0 0 0
26/10/2016
6.19
 5,570 6.19 6.19 6.14 0 0 0
25/10/2016
6.19
 20,290 6.19 6.19 6.11 100 0 0.0
24/10/2016
6.19
 136,110 6.22 6.25 6.05 140 0 0.0
21/10/2016
6.22
 5,200 6.25 6.28 6.22 0 0 0
20/10/2016
6.25
 26,390 6.28 6.31 6.25 0 0 0
19/10/2016
6.28
 71,790 6.25 6.28 6.22 0 2,000 -0.0
18/10/2016
6.25
 32,960 6.25 6.25 6.19 0 0 0
17/10/2016
6.25
 68,800 6.22 6.31 6.19 0 3,100 -0.0
14/10/2016
6.22
 14,260 6.22 6.25 6.22 0 0 0
13/10/2016
6.22
 14,110 6.22 6.28 6.22 0 2,000 -0.0
12/10/2016
6.22
 24,030 6.25 6.31 6.22 0 0 0
11/10/2016
6.25
 29,110 6.25 6.28 6.25 0 0 0
10/10/2016
6.25
 19,780 6.25 6.28 6.25 0 0 0
07/10/2016
6.25
 56,560 6.28 6.31 6.22 0 0 0
06/10/2016
6.28
 17,950 6.31 6.48 6.28 0 0 0
05/10/2016
6.31
 84,750 6.28 6.54 6.28 0 36,450 -0.4
04/10/2016
6.28
 119,970 6.48 6.54 6.25 0 69,350 -0.8
03/10/2016
6.48
 87,290 6.91 6.91 6.48 0 0 0
30/09/2016
6.91
 292,670 6.93 6.93 6.71 0 500 -0.0
29/09/2016
6.93
 1,152,480 6.71 6.93 6.56 0 0 0
28/09/2016
6.71
 441,230 6.59 6.71 6.37 0 0 0
27/09/2016
6.59
 308,820 6.34 6.59 6.28 500 0 0.0
26/09/2016
6.34
 72,250 6.31 6.37 6.08 0 0 0
23/09/2016
6.31
 171,840 6.28 6.31 6.22 0 0 0
22/09/2016
6.28
 254,490 6.25 6.28 6.19 0 0 0
21/09/2016
6.25
 115,180 6.22 6.25 6.14 0 75,240 -0.8
20/09/2016
6.22
 78,470 6.14 6.25 6.14 0 0 0
19/09/2016
6.14
 72,270 6.17 6.25 6.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |