CTCP Phân bón Dầu khí Cà Mau (dcm)

37.85
0.05
(0.13%)
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)
01/09/2021
21.24
 8,207,000 20.42 21.48 20.18 50,600 38,600 0.3
31/08/2021
20.42
 7,774,000 20.09 20.75 19.65 1,258,400 92,300 28.8
30/08/2021
20.09
 6,237,900 20.09 20.83 19.85 19,000 153,800 -3.3
27/08/2021
20.09
 3,190,600 19.73 20.09 19.24 82,500 8,600 1.8
26/08/2021
19.73
 8,177,600 18.95 20.26 18.95 548,200 415,200 3.1
25/08/2021
18.95
 3,916,500 19.28 19.32 18.18 85,600 82,700 0.1
24/08/2021
19.28
 3,659,300 20.01 20.05 19.03 54,000 220,300 -4.0
23/08/2021
20.01
 7,776,200 19.32 20.22 19.40 242,300 76,100 4.0
20/08/2021
19.32
 9,465,500 19.11 19.56 18.46 103,400 38,000 1.5
19/08/2021
19.11
 2,744,200 19.16 19.32 18.79 76,600 400 1.8
18/08/2021
19.16
 3,768,800 19.36 19.52 18.75 56,100 126,700 -1.6
17/08/2021
19.36
 5,911,700 19.16 19.65 18.42 1,123,600 6,100 26.2
16/08/2021
19.16
 6,711,000 19.16 19.97 19.03 32,800 416,600 -9.2
13/08/2021
19.16
 7,672,700 17.97 19.20 17.48 1,032,800 154,300 19.7
12/08/2021
17.97
 10,891,800 19.28 19.32 17.93 150,900 148,700 0.0
11/08/2021
19.28
 7,160,300 18.67 19.60 18.22 7,500 183,100 -4.0
10/08/2021
18.67
 10,346,200 18.50 19.60 18.46 3,000 633,800 -14.5
09/08/2021
18.50
 8,393,700 17.32 18.50 17.11 93,300 213,800 -2.7
06/08/2021
17.32
 5,646,100 17.56 17.73 17.24 540,200 134,200 8.7
05/08/2021
17.56
 7,178,800 16.83 17.60 16.54 597,000 87,700 10.8
04/08/2021
16.83
 5,567,900 17.03 17.07 16.50 33,000 170,700 -2.8
03/08/2021
17.03
 6,710,900 16.83 17.24 16.58 17,000 57,000 -0.8
02/08/2021
16.83
 7,888,600 16.50 17.32 16.50 20,800 34,000 -0.3
30/07/2021
16.50
 9,063,300 15.77 16.62 15.77 35,000 1,218,600 -23.5
29/07/2021
15.77
 5,280,200 15.32 15.81 15.28 421,000 1,135,900 -13.7
28/07/2021
15.32
 2,278,900 15.44 15.52 15.19 5,800 383,700 -7.1
27/07/2021
15.44
 5,045,100 15.48 15.85 15.15 118,200 971,000 -16.2
26/07/2021
15.48
 4,972,400 15.03 15.68 14.70 8,000 61,000 -1.0
23/07/2021
15.03
 3,972,200 14.87 15.23 14.70 0 123,500 -2.3
22/07/2021
14.87
 4,159,600 14.21 15.07 14.05 49,900 4,500 0.8
21/07/2021
14.21
 1,965,800 14.25 14.58 14.13 3,000 111,000 -1.9
20/07/2021
14.25
 3,420,800 13.56 14.34 13.56 108,700 100 1.9
19/07/2021
13.56
 2,819,500 14.30 14.30 13.44 21,900 81,400 -1.0
16/07/2021
14.30
 2,411,800 14.05 14.62 13.89 7,300 118,300 -1.9
15/07/2021
14.05
 1,769,600 13.89 14.17 13.52 110,100 68,400 0.7
14/07/2021
13.89
 2,549,200 13.97 14.30 13.40 462,000 195,300 4.7
13/07/2021
13.97
 2,663,000 13.07 13.97 13.15 350,800 0 5.8
12/07/2021
13.07
 5,058,100 13.93 13.97 12.99 937,100 39,600 14.4
09/07/2021
13.93
 3,294,500 14.42 14.66 13.89 181,300 24,500 2.8
08/07/2021
14.42
 2,350,700 14.66 14.99 14.34 10,000 77,200 -0.6
07/07/2021: Cổ tức tiền mặt tỉ lệ: 8%
07/07/2021
14.66
 2,779,100 14.83 14.95 14.05 295,400 3,100 5.2
06/07/2021
14.83
 3,285,800 15.30 15.57 14.83 292,600 160,100 2.6
05/07/2021
15.30
 6,023,700 15.73 15.73 15.18 141,100 450,400 -4.9
02/07/2021
15.73
 7,896,100 16.16 16.39 15.57 12,300 179,000 -3.4
01/07/2021
16.16
 4,589,300 16.43 16.74 16.04 200 544,800 -11.3
30/06/2021
16.43
 4,257,700 16.16 16.78 15.96 0 118,100 -2.5
29/06/2021
16.16
 2,923,700 16.00 16.66 16.04 21,000 71,100 -1.0
28/06/2021
16.00
 3,295,000 15.80 16.20 15.80 24,700 1,000 0.5
25/06/2021
15.80
 2,489,700 15.57 15.88 15.57 62,900 6,600 1.1
24/06/2021
15.57
 2,012,600 15.76 15.80 15.33 56,700 1,000 1.1
23/06/2021
15.76
 5,383,800 15.49 15.88 15.10 296,400 26,500 5.4
22/06/2021
15.49
 5,703,200 15.92 16.08 15.41 2,100 8,900 -0.1
21/06/2021
15.92
 3,715,700 15.88 16.35 15.80 7,300 19,000 -0.2
18/06/2021
15.88
 5,936,800 15.80 16.82 15.57 68,700 591,000 -10.9
17/06/2021
15.80
 3,719,600 15.41 15.88 15.02 77,500 200 1.6
16/06/2021
15.41
 5,046,200 15.22 15.84 15.18 53,500 3,000 1.0
15/06/2021
15.22
 4,405,300 15.26 15.49 14.87 24,200 31,500 -0.1
14/06/2021
15.26
 3,360,200 14.90 15.57 14.94 9,100 20,000 -0.2
11/06/2021
14.90
 4,548,000 14.98 15.26 14.79 64,300 628,700 -10.8
10/06/2021
14.98
 10,617,500 14.00 14.98 13.89 26,900 581,700 -10.5
09/06/2021
14.00
 2,063,600 13.93 14.08 13.54 200 4,000 -0.1
08/06/2021
13.93
 5,690,800 13.89 14.43 13.93 34,500 407,500 -6.7
07/06/2021
13.89
 7,308,900 13.93 14.47 13.69 21,600 3,653,300 -64.4
04/06/2021
13.93
 3,709,900 14.12 14.12 13.81 86,100 42,700 0.8
03/06/2021
14.12
 3,823,700 13.93 14.47 14.08 0 70,200 -1.3
02/06/2021
13.93
 6,752,700 13.03 13.93 12.67 43,600 4,500 0.7
01/06/2021
13.03
 2,551,200 13.14 13.18 12.99 73,100 0 1.2
31/05/2021
13.14
 4,106,200 13.30 13.30 12.95 20,300 100 0.3
28/05/2021
13.30
 3,537,400 13.30 13.54 12.99 5,700 21,500 -0.3
27/05/2021
13.30
 3,385,300 13.65 13.65 13.18 9,500 71,800 -1.1
26/05/2021
13.65
 1,980,600 13.81 13.85 13.61 500 63,700 -1.1
25/05/2021
13.81
 4,640,600 13.85 14.32 13.77 1,000 74,300 -1.3
24/05/2021
13.85
 4,516,700 13.30 13.93 13.30 16,200 28,300 -0.2
21/05/2021
13.30
 2,990,600 13.14 13.73 13.22 25,200 11,100 0.2
20/05/2021
13.14
 1,785,900 13.03 13.34 12.99 1,200 19,500 -0.3
19/05/2021
13.03
 2,701,100 12.99 13.26 12.67 24,100 37,000 -0.2
18/05/2021
12.99
 1,760,300 13.42 13.46 12.95 500 59,900 -1.0
17/05/2021
13.42
 2,806,500 13.81 14.00 13.34 3,000 98,700 -1.7
14/05/2021
13.81
 5,811,300 13.03 13.93 13.22 8,000 76,800 -1.2
13/05/2021
13.03
 2,274,000 13.03 13.18 12.83 6,000 17,700 -0.2
12/05/2021
13.03
 1,800,100 12.56 13.03 12.52 30,700 0 0.5
11/05/2021
12.56
 1,753,300 12.48 12.79 12.56 5,200 265,300 -4.2
10/05/2021
12.48
 2,778,900 12.17 12.60 12.01 0 77,800 -1.2
07/05/2021
12.17
 2,012,300 12.56 12.56 12.17 600 91,900 -1.4
06/05/2021
12.56
 1,570,400 12.71 12.83 12.52 10,000 82,200 -1.2
05/05/2021
12.71
 1,864,900 12.44 12.83 12.40 50,200 99,000 -0.8
04/05/2021
12.44
 1,614,400 12.52 12.52 12.13 14,600 56,800 -0.7
29/04/2021
12.52
 1,406,200 12.64 12.79 12.52 0 109,400 -1.8
28/04/2021
12.64
 1,826,200 12.64 12.79 12.52 15,100 111,900 -1.6
27/04/2021
12.64
 3,171,100 12.13 12.95 11.93 131,500 57,800 1.1
26/04/2021
12.13
 1,800,200 12.64 12.67 11.97 2,000 109,300 -1.7
23/04/2021
12.64
 2,890,300 12.40 12.71 11.74 111,400 206,700 -1.5
22/04/2021
12.40
 4,848,500 13.30 13.30 12.40 750,200 399,900 5.5
20/04/2021
13.30
 2,437,900 13.61 13.65 13.10 235,700 43,500 3.3
19/04/2021
13.61
 1,535,300 13.38 13.73 13.14 233,500 20,000 3.6
16/04/2021
13.38
 4,232,200 13.54 13.54 12.95 543,600 40,600 8.5
15/04/2021
13.54
 4,863,700 14.16 14.24 13.30 1,100 63,300 -1.1
14/04/2021
14.16
 2,416,900 14.12 14.16 13.93 60,200 81,600 -0.4
13/04/2021
14.12
 4,066,300 14.20 14.47 14.08 142,900 11,000 2.4
12/04/2021
14.20
 4,177,600 14.00 14.40 13.93 36,000 52,100 -0.3

Chính sách bảo mật | Điều khoản sử dụng |