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)
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
16/09/2016
6.17
 61,200 6.22 6.22 6.14 0 0 0
15/09/2016
6.22
 91,530 6.25 6.25 6.19 0 0 0
14/09/2016
6.25
 87,530 6.28 6.31 6.25 0 0 0
13/09/2016
6.28
 36,800 6.31 6.31 6.28 0 0 0
12/09/2016
6.31
 25,160 6.31 6.37 6.28 0 0 0
09/09/2016
6.31
 31,770 6.31 6.31 6.25 0 0 0
08/09/2016
6.31
 176,140 6.31 6.31 6.19 0 136,240 -1.5
07/09/2016
6.31
 114,590 6.31 6.37 6.25 0 0 0
06/09/2016
6.31
 79,900 6.37 6.37 6.31 0 0 0
05/09/2016
6.37
 107,090 6.42 6.42 6.37 0 0 0
01/09/2016
6.42
 8,850 6.37 6.42 6.37 0 0 0
31/08/2016
6.37
 48,970 6.42 6.42 6.37 0 0 0
30/08/2016
6.42
 5,260 6.42 6.42 6.37 0 0 0
29/08/2016
6.42
 100,580 6.42 6.42 6.42 0 500 -0.0
26/08/2016
6.42
 59,410 6.48 6.48 6.37 300 0 0.0
25/08/2016
6.48
 35,610 6.48 6.48 6.42 0 0 0
24/08/2016
6.48
 15,360 6.48 6.54 6.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |