CTCP Phân bón Dầu khí Cà Mau (dcm)

37.20
-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
(2024-10-15) 		0.20 0.53% 52,510,800 -2,022,700 -73.3
36.10
38.10
37.85
2 tháng
(2024-09-16) 		0.30 0.80% 130,069,400 -2,512,290 -90.2
36.10
39.15
37.85
3 tháng
(2024-08-16) 		0.50 1.34% 203,529,500 -1,868,601 -66.2
36.10
39.15
37.85
6 tháng
(2024-05-20) 		2.83 8.09% 551,512,400 -7,996,255 -300.5
34.50
40.70
37.85
12 tháng
(2023-11-20) 		8.24 27.86% 988,268,400 -18,664,905 -642.6
28.57
40.70
37.85
24 tháng
(2022-11-25) 		15.21 67.32% 1,894,514,000 -20,662,996 -663.0
19.99
40.70
37.85
36 tháng
(2021-11-30) 		6.76 21.77% 3,345,635,400 14,228,443 538.3
19.99
40.70
37.85
60 tháng
(2019-12-11) 		32.86 665.10% 4,980,453,560 27,033,953 950.0
3.94
40.70
37.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/11/2022
22.98
 2,702,400 24.67 24.67 22.98 871,805 491,100 10.1
11/11/2022
24.67
 3,187,500 24.11 24.93 23.80 1,487,100 6,900 42.2
10/11/2022
24.11
 5,227,800 25.88 25.88 24.11 1,134,700 91,100 29.1
09/11/2022
25.88
 3,832,800 25.19 26.14 25.27 1,504,900 392,090 33.3
08/11/2022
25.19
 2,645,400 25.10 25.53 24.67 178,000 132,800 1.3
07/11/2022
25.10
 3,491,700 25.27 25.97 25.06 601,900 169,000 12.6
04/11/2022
25.27
 4,232,300 26.53 26.75 24.84 314,900 383,600 -2.0
03/11/2022
26.53
 2,952,700 26.01 26.79 25.58 375,800 196,300 5.5
02/11/2022
26.01
 10,902,000 27.96 28.00 26.01 1,007,500 861,100 4.4
01/11/2022
27.96
 4,206,800 28.56 29.08 27.87 309,500 209,100 3.2
31/10/2022
28.56
 4,112,800 27.74 29.00 27.39 445,500 113,800 10.9
28/10/2022
27.74
 5,380,200 28.52 29.21 27.74 300,000 462,600 -5.2
27/10/2022
28.52
 4,957,500 27.48 28.87 27.26 460,700 393,800 2.3
26/10/2022
27.48
 2,903,600 27.65 28.26 27.14 28,900 101,200 -2.3
25/10/2022
27.65
 6,877,200 25.88 27.65 25.92 1,099,200 234,100 26.9
24/10/2022
25.88
 5,013,000 25.84 26.96 25.79 1,214,200 308,500 27.6
21/10/2022
25.84
 6,466,400 27.65 27.96 25.79 1,208,400 51,100 35.5
20/10/2022
27.65
 3,494,900 28.13 28.48 27.26 447,900 258,300 6.1
19/10/2022
28.13
 3,052,300 28.04 28.74 27.83 630,700 142,400 15.9
18/10/2022
28.04
 4,839,100 28.69 29.34 27.70 708,700 286,900 13.7
17/10/2022
28.69
 4,658,900 27.91 28.82 27.35 519,800 75,800 14.7
14/10/2022
27.91
 4,564,000 27.31 28.30 27.61 783,700 49,500 23.7
13/10/2022
27.31
 4,510,100 27.31 27.70 26.57 1,022,500 127,300 28.2
12/10/2022
27.31
 5,021,900 25.53 27.31 25.79 1,485,000 8,000 46.6
11/10/2022
25.53
 6,540,400 25.92 27.01 25.45 466,100 62,400 11.9
10/10/2022
25.92
 4,460,200 24.24 25.92 23.46 782,100 26,800 22.6
07/10/2022
24.24
 7,030,700 26.05 26.05 24.24 430,400 603,200 -4.8
06/10/2022
26.05
 4,708,200 26.92 27.35 25.53 1,505,700 1,256,700 7.5
05/10/2022
26.92
 4,354,000 25.53 27.26 25.71 1,270,900 1,073,200 6.1
04/10/2022
25.53
 6,310,800 27.14 27.70 25.27 486,400 1,139,700 -19.3
03/10/2022
27.14
 4,086,400 29.17 29.17 27.14 8,600 332,300 -10.1
30/09/2022
29.17
 7,104,300 27.91 29.43 26.40 772,900 250,000 17.6
29/09/2022
27.91
 6,539,300 29.99 30.81 27.91 351,500 510,800 -5.1
28/09/2022
29.99
 4,732,600 30.16 31.03 29.78 326,000 201,700 4.3
27/09/2022
30.16
 4,655,400 30.38 31.16 30.03 4,100 410,100 -14.1
26/09/2022
30.38
 6,960,900 31.38 31.38 29.39 511,100 222,500 10.1
23/09/2022
31.38
 4,579,500 32.03 32.63 31.25 4,600 452,900 -16.3
22/09/2022
32.03
 5,921,600 31.12 32.03 30.55 6,605 221,200 -7.9
21/09/2022
31.12
 4,029,200 31.16 31.33 30.38 615,500 0 22.1
20/09/2022
31.16
 5,998,000 29.82 31.16 29.13 99,200 146,000 -1.7
19/09/2022
29.82
 10,024,200 32.03 32.16 29.82 125,800 154,518 -1.0
16/09/2022
32.03
 5,486,000 32.72 32.80 31.90 203,900 224,501 -0.8
15/09/2022
32.72
 8,376,900 32.33 33.67 32.72 143,900 333,300 -2.1
14/09/2022
32.33
 6,492,100 32.80 32.80 32.03 175,000 230,700 -2.1
13/09/2022
32.80
 6,784,800 32.63 33.06 31.81 46,800 625,357 -2.1
12/09/2022
32.63
 5,976,300 33.15 34.06 32.46 152,500 150,610 -1.6
09/09/2022
33.15
 6,796,300 31.94 33.15 31.29 44,500 86,400 -1.6
08/09/2022
31.94
 6,904,100 30.99 32.80 30.73 201,000 39,400 6.0
07/09/2022
30.99
 7,989,500 31.68 32.41 30.99 114,900 9,400 3.8
06/09/2022
31.68
 11,442,800 33.19 33.63 31.68 51,600 699,400 -23.7
05/09/2022
33.19
 5,509,100 32.46 34.19 32.54 75,600 28,800 1.8
31/08/2022
32.46
 7,736,300 32.67 33.24 32.37 409,000 18,500 14.6
30/08/2022
32.67
 5,814,900 32.80 33.67 32.24 98,300 271,800 -6.5
29/08/2022
32.80
 13,224,600 30.68 32.80 30.73 61,100 111,200 -1.9
26/08/2022
30.68
 5,951,800 30.68 31.90 30.29 28,200 33,100 -0.2
25/08/2022
30.68
 9,699,800 28.69 30.68 29.08 309,300 26,400 10.0
24/08/2022
28.69
 6,184,800 27.22 28.87 27.57 251,600 311,000 -2.0
23/08/2022
27.22
 2,857,600 26.92 27.61 26.66 74,200 700,000 -19.7
22/08/2022
26.92
 2,822,700 27.70 28.00 26.66 4,300 36,700 -1.0
19/08/2022
27.70
 3,694,700 28.04 28.39 27.57 12,200 436,100 -13.6
18/08/2022
28.04
 3,288,400 27.87 28.56 27.70 400,200 2,200 12.9
17/08/2022
27.87
 3,138,200 28.39 28.74 27.70 33,200 277,400 -7.9
16/08/2022
28.39
 4,656,800 28.35 29.00 28.09 41,600 867,400 -27.1
15/08/2022
28.35
 2,432,300 28.04 28.91 28.22 73,100 221,700 -4.9
12/08/2022
28.04
 2,555,100 27.48 28.09 27.26 72,500 300,000 -7.4
11/08/2022
27.48
 3,853,000 28.00 28.61 27.44 136,500 3,500 4.2
10/08/2022
28.00
 3,492,600 28.82 28.82 27.87 13,000 41,200 -0.9
09/08/2022
28.82
 4,212,100 29.04 29.69 28.48 159,600 145,400 0.5
08/08/2022
29.04
 5,623,200 28.04 29.13 28.00 10,100 21,400 -0.4
05/08/2022
28.04
 2,782,300 28.04 28.13 27.44 100,000 30,500 2.3
04/08/2022
28.04
 3,435,400 28.04 28.56 27.52 220,200 61,000 5.2
03/08/2022
28.04
 6,116,300 26.66 28.35 26.18 370,500 210,400 5.2
02/08/2022
26.66
 4,355,100 26.01 27.09 26.10 433,200 30,100 12.4
01/08/2022
26.01
 4,299,500 25.36 26.10 25.32 540,300 621,700 -2.4
29/07/2022
25.36
 6,014,800 26.49 26.83 25.32 359,400 898,400 -15.8
28/07/2022
26.49
 4,580,000 26.23 26.79 26.36 17,900 317,600 -9.2
27/07/2022
26.23
 2,900,900 25.14 26.23 25.14 171,600 15,000 4.7
26/07/2022
25.14
 2,879,500 24.45 25.66 24.32 161,600 348,000 -5.4
25/07/2022
24.45
 2,670,500 25.66 25.66 24.41 35,900 280,500 -6.9
22/07/2022
25.66
 3,658,800 26.53 26.79 25.53 2,494,600 2,083,100 -3.8
21/07/2022
26.53
 3,115,400 25.97 27.05 25.79 148,200 50,600 3.0
20/07/2022
25.97
 3,364,200 25.36 26.40 25.66 57,900 200,200 -4.3
19/07/2022
25.36
 3,317,100 25.62 25.97 24.93 65,000 211,900 -4.3
18/07/2022
25.62
 2,361,800 25.79 26.70 25.62 183,400 454,400 -8.0
15/07/2022
25.79
 4,167,000 26.01 26.70 25.79 1,000 919,400 -27.4
14/07/2022
26.01
 5,144,600 24.32 26.01 24.15 100,600 1,100 3.0
13/07/2022
24.32
 2,910,400 24.67 24.97 24.28 300 507,200 -14.2
12/07/2022
24.67
 2,962,800 23.93 24.71 23.80 247,400 301,300 -1.5
11/07/2022
23.93
 3,649,000 24.80 25.01 23.80 252,600 776,600 -14.5
08/07/2022
24.80
 3,890,200 23.37 24.80 23.80 361,700 5,500 -14.5
07/07/2022
23.37
 4,097,800 22.89 23.72 22.24 505,700 846,200 -9.2
06/07/2022
22.89
 5,630,700 24.58 24.67 22.89 605,800 1,073,900 -12.4
05/07/2022: Cổ tức tiền mặt tỉ lệ: 18%
05/07/2022
24.58
 6,756,600 26.14 26.62 24.32 371,600 856,300 -13.8
04/07/2022
26.14
 3,137,700 25.73 26.55 25.85 94,100 123,700 -0.9
01/07/2022
25.73
 3,238,300 26.75 26.75 25.16 61,400 40,000 0.7
30/06/2022
26.75
 3,954,100 26.38 27.32 26.63 136,100 739,800 -19.8
29/06/2022
26.38
 6,403,700 26.02 26.96 24.67 1,205,800 2,416,600 -38.2
28/06/2022
26.02
 9,398,900 27.37 28.10 25.57 315,800 611,700 -9.4
27/06/2022
27.37
 6,098,500 29.41 30.10 27.37 41,000 611,100 -20.0
24/06/2022
29.41
 2,894,100 28.96 30.14 28.75 353,900 146,700 7.5

Chính sách bảo mật | Điều khoản sử dụng |