CTCP Phân bón Dầu khí Cà Mau (dcm)

37.50
-0.65
(-1.70%)
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
(2024-08-19) 		0.40 1.06% 67,265,900 550,689 20.6
36.50
38.15
37.50
2 tháng
(2024-07-18) 		0.05 0.13% 159,632,000 -641,511 -25.5
34.50
38.15
37.50
3 tháng
(2024-06-18) 		1.66 4.55% 290,783,300 -2,918,815 -109.9
34.50
40.70
37.50
6 tháng
(2024-03-20) 		5.55 17.03% 555,611,200 -4,548,365 -166.0
28.57
40.70
37.50
12 tháng
(2023-09-22) 		6.17 19.28% 1,056,360,600 -14,916,415 -522.4
25.62
40.70
37.50
24 tháng
(2022-09-27) 		7.99 26.47% 1,963,688,800 -2,723,286 -112.3
19.99
40.70
37.50
36 tháng
(2021-10-04) 		14.95 64.45% 3,523,684,900 25,847,133 916.5
19.99
40.70
37.50
60 tháng
(2019-10-14) 		32.66 594.75% 4,862,092,570 29,065,013 1,036.9
3.94
40.70
37.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
37.50
 5,818,300 38.50 38.75 37.45 116,800 554,500 0
13/09/2024
38.15
 2,800,100 37.85 38.40 37.60 28,100 70,900 -1.6
12/09/2024
37.80
 9,390,800 37.50 38.65 37.40 738,600 372,500 14.0
11/09/2024
37.30
 1,950,000 37 37.40 36.65 116,200 15,400 3.8
10/09/2024
37
 4,113,000 37.40 37.80 37 51,500 166,300 -4.3
09/09/2024
37.15
 1,554,800 37.05 37.30 36.90 287,900 39,000 9.2
06/09/2024
37.35
 3,776,000 36.50 37.40 36.35 287,300 56,300 8.6
05/09/2024
36.50
 2,989,900 37.25 37.40 36.40 11,300 30,300 -0.7
04/09/2024
37.05
 2,463,900 36.85 37.35 36.75 38,400 48,300 -0.4
30/08/2024
37.40
 3,563,000 37.50 37.95 37.10 30,069 15,100 0.6
29/08/2024
37.40
 2,807,500 37.10 37.60 37.05 8,900 12,000 -0.1
28/08/2024
37.05
 2,673,700 37.20 37.40 36.90 376,700 24,900 13.0
27/08/2024
37.15
 2,382,200 37 37.15 36.70 2,000 43,000 -1.5
26/08/2024
36.80
 4,220,900 37.75 37.80 36.80 2,000 139,500 -5.1
23/08/2024
37.50
 2,969,200 37.30 37.95 37.25 13,600 122,200 -4.1
22/08/2024
37.30
 3,039,600 37.60 37.70 37.20 13,000 90,500 -2.9
21/08/2024
37.50
 6,185,400 38 38.75 37.50 94,800 119,630 -0.9
20/08/2024
37.85
 4,748,900 37.75 38.20 37.45 3,300 34,600 -1.2
19/08/2024
37.75
 5,637,000 37.50 37.95 37.15 40,600 193,150 -5.8
16/08/2024
37.30
 6,194,200 35.90 37.55 35.90 168,600 75,600 3.4
15/08/2024
35.80
 3,494,100 36.50 36.50 35.65 94,500 148,700 -2.0
14/08/2024
36.50
 5,039,900 36.60 37.65 36.45 177,100 65,900 4.1
13/08/2024
36.45
 2,752,300 36.75 37.10 36.15 44,200 76,400 -1.2
12/08/2024
36.75
 3,233,600 36.50 37.20 36.30 118,700 43,200 2.8
09/08/2024
36.30
 3,404,400 36.40 36.65 35.95 48,000 14,300 1.2
08/08/2024
35.70
 2,845,700 35.50 36.40 35.30 15,400 166,300 -5.4
07/08/2024
36.20
 4,118,700 35.50 36.45 35.10 30,000 98,500 -2.4
06/08/2024
35.50
 3,177,100 35.15 35.60 34.55 44,900 196,300 -5.3
05/08/2024
34.50
 5,446,100 36 36.40 34.35 32,300 531,500 -17.7
02/08/2024
36.85
 4,117,300 35.50 36.85 34.80 99,300 82,200 0.5
01/08/2024
35.65
 6,053,400 37.40 37.40 35.40 335,800 38,300 10.7
31/07/2024
37.10
 3,667,800 37.70 38 37.10 2,900 161,500 -6.0
30/07/2024
37.70
 3,320,800 38.10 38.10 37.10 1,300 743,400 -27.9
29/07/2024
37.95
 7,820,700 36.65 38.10 36.45 110,300 1,150,900 -38.5
26/07/2024
36.30
 2,917,300 36 36.45 35.65 48,200 228,800 -6.5
25/07/2024
35.75
 2,143,700 35.60 36.05 35.40 170,300 135,300 1.2
24/07/2024
35.75
 3,731,300 34.65 36.25 34.10 741,600 120,800 21.7
23/07/2024
35.05
 4,528,800 36.10 36.45 35 443,900 203,900 8.5
22/07/2024
36
 6,051,400 37 37.30 35.55 740,800 304,100 15.5
19/07/2024
37.30
 3,145,900 38 38 37.10 8,400 495,600 -18.3
18/07/2024
38.10
 5,161,600 37.30 38.20 36.90 619,400 206,600 15.4
17/07/2024
37
 10,986,000 39.45 39.45 36.40 536,800 826,600 -11.5
16/07/2024
39.10
 3,358,100 39.45 39.85 39 41,300 565,000 -20.6
15/07/2024
39.40
 4,204,100 39.90 40.25 38.80 6,400 703,100 -27.4
12/07/2024
39.80
 5,684,500 39.20 39.85 38.90 534,400 879,100 -13.6
11/07/2024
39.20
 9,764,400 41 41 39.20 0 0 0
10/07/2024
40.70
 7,619,200 40.40 41.30 40.10 550,700 1,002,600 -18.4
09/07/2024
40.40
 5,803,600 40.80 41.80 40.30 1,200 258,600 -10.4
08/07/2024
40.10
 17,247,700 38.05 40.10 38.05 2,987,100 890,100 83.9
05/07/2024
37.50
 4,539,700 37.60 38.30 37.15 168,400 526,200 -13.5
04/07/2024
37.25
 4,420,600 37.60 38.05 36.90 32,100 789,700 -28.4
03/07/2024
37.50
 7,875,200 37.40 38.60 37 179,000 675,700 -18.8
02/07/2024
37.05
 4,762,000 37.20 37.75 36.90 93,200 304,100 -7.9
01/07/2024
36.60
 1,835,400 36.10 36.65 35.80 63,900 47,100 0.6
28/06/2024
36
 3,711,100 37.20 37.40 35.85 44,400 253,501 -7.8
27/06/2024
37.40
 5,446,000 37 37.90 36.85 613,600 341,900 10.1
26/06/2024
36.80
 2,775,600 36.25 36.80 35.80 102,800 67,151 1.3
25/06/2024
36.25
 2,855,300 35.95 36.30 35.50 346,910 145,351 7.3
24/06/2024: Cổ tức tiền mặt tỉ lệ: 20%
24/06/2024
35.75
 7,069,000 37 37.45 35.40 231,400 1,045,300 -29.4
21/06/2024
37.25
 5,453,600 37.39 38.01 37.11 175,100 278,900 -4.1
20/06/2024
37.30
 3,625,600 37.77 37.77 36.78 193,500 72,600 4.7
19/06/2024
37.30
 9,192,900 36.73 38.58 36.68 727,829 221,300 20.2
18/06/2024
36.49
 2,921,700 36.06 36.73 36.06 36,700 50,140 -0.5
17/06/2024
35.87
 4,578,500 35.64 36.25 35.64 168,800 72,700 3.6
14/06/2024
35.59
 9,203,900 37.06 37.30 35.59 127,600 703,100 -22.3
13/06/2024
37.01
 4,388,500 37.53 37.82 36.97 0 0 0
12/06/2024
37.44
 4,158,900 37.53 37.82 36.73 151,675 877,700 -28.4
11/06/2024
37.25
 6,790,100 37.11 37.96 36.97 494,600 164,700 12.9
10/06/2024
36.78
 3,595,200 37.49 37.49 36.63 84,849 678,500 -23.1
07/06/2024
37.11
 9,058,900 36.82 37.72 36.49 1,267,200 150,900 43.5
06/06/2024
36.40
 4,200,100 36.06 36.78 35.87 118,000 588,300 -18.1
05/06/2024
36.06
 6,105,600 36.82 36.92 35.83 211,400 595,900 -14.8
04/06/2024
36.63
 4,295,300 36.92 37.16 36.40 19,600 553,700 -20.6
03/06/2024
36.92
 10,790,200 35.92 38.01 35.64 864,100 496,800 14.4
31/05/2024
35.64
 3,245,600 35.68 36.02 35.35 304,100 129,100 6.6
30/05/2024
35.78
 10,134,000 35.40 35.83 34.64 796,100 1,004,700 -7.6
29/05/2024
36.06
 9,376,300 36.73 37.34 35.73 274,900 902,400 -24.4
28/05/2024
36.54
 3,537,100 36.49 36.73 36.25 14,400 203,700 -7.3
27/05/2024
36.44
 4,721,400 36.25 37.01 35.49 516,826 399,600 4.2
24/05/2024
35.87
 9,127,000 36.59 36.92 34.69 502,800 677,200 -6.8
23/05/2024
37.11
 5,073,900 36.78 37.77 36.35 38,000 640,400 -23.4
22/05/2024
36.78
 4,071,800 37.01 37.25 36.11 100 651,000 -25.1
21/05/2024
36.82
 10,015,300 34.97 36.97 34.64 1,360,700 273,800 40.9
20/05/2024
34.97
 4,192,100 36.06 36.06 34.97 94,600 211,300 -4.4
17/05/2024
35.40
 4,962,000 35.07 35.73 34.69 121,600 78,200 1.6
16/05/2024
35.21
 8,558,500 34.64 35.26 34.26 664,500 67,300 22.0
15/05/2024
34.36
 10,753,600 32.84 34.45 32.50 1,792,700 116,500 60.3
14/05/2024
32.65
 2,194,500 32.79 32.79 32.17 70,400 41,000 1.0
13/05/2024
32.55
 2,271,700 33.03 33.03 32.17 34,800 330,700 -10.2
10/05/2024
32.79
 3,784,000 32.46 33.03 31.79 589,800 80,400 17.5
09/05/2024
32.46
 4,236,200 32.88 33.12 32.22 443,600 118,700 11.2
08/05/2024
32.41
 6,823,700 31.32 32.84 30.89 1,140,200 66,000 36.5
07/05/2024
31.60
 4,871,800 31.22 32.08 31.13 688,500 468,700 7.3
06/05/2024
31.13
 2,776,500 30.46 31.13 30.37 37,900 41,300 -0.1
03/05/2024
30.37
 1,991,900 30.65 30.65 29.99 105,000 89,400 0.5
02/05/2024
30.42
 3,002,900 29.23 30.42 29.23 340,600 84,600 8.2
26/04/2024
29.14
 1,924,400 28.61 29.52 28.61 43,300 290,600 -7.6
25/04/2024
29.09
 960,000 29.23 29.42 28.90 6,900 368,200 -11.1
24/04/2024
29.42
 1,925,000 28.95 29.42 28.71 315,200 321,300 -0.2
23/04/2024
28.57
 1,889,400 29.14 29.37 28.47 3,200 577,800 -17.4

Chính sách bảo mật | Điều khoản sử dụng |