CTCP Phân bón Dầu khí Cà Mau (dcm)

34.20
-0.05
(-0.15%)
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
(2025-11-04) 		-1.10 -3.14% 43,487,900 -5,295,600 -184.7
33.55
35.95
34.25
2 tháng
(2025-10-06) 		-2.45 -6.74% 108,321,000 -12,056,600 -427.2
32
36.70
34.25
3 tháng
(2025-09-05) 		-5.60 -14.18% 166,391,100 -16,134,700 -578.3
32
39.70
34.25
6 tháng
(2025-06-09) 		2.35 7.46% 530,129,500 -6,696,600 -208.1
31.55
43.35
34.25
12 tháng
(2024-12-09) 		-1.38 -3.91% 807,373,800 -12,353,781 -403.2
23.80
43.35
34.25
24 tháng
(2023-12-15) 		5.66 20.06% 1,797,392,500 -35,733,382 -1,229.3
23.80
43.35
34.25
36 tháng
(2022-12-20) 		10.44 44.48% 2,693,417,200 -42,400,153 -1,384.5
18.89
43.35
34.25
60 tháng
(2020-12-30) 		23.55 227.67% 5,309,526,220 7,824,066 304.8
8.72
43.35
34.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/12/2025
34.20
 1,202,900 34.30 34.50 34.10 0 44,400 0
04/12/2025
34.25
 1,159,900 34 34.25 33.90 70,900 4,600 2.3
03/12/2025
33.90
 1,037,100 34.15 34.15 33.80 104,100 127,400 -0.8
02/12/2025
33.85
 1,192,600 33.70 33.90 33.20 137,200 8,200 4.3
01/12/2025
33.70
 794,100 33.90 33.90 33.60 4,100 160,600 -5.3
28/11/2025
33.90
 825,200 33.95 34 33.75 50,000 68,600 -0.6
27/11/2025
33.95
 899,000 34.15 34.15 33.75 52,300 45,600 0.2
26/11/2025
33.95
 1,048,400 33.65 34.10 33.60 95,000 194,700 -3.4
25/11/2025
33.55
 1,630,500 33.95 34.05 33.50 56,200 97,300 -1.4
24/11/2025
33.85
 1,484,900 34.30 34.30 33.80 12,700 195,700 -6.2
21/11/2025
34.05
 2,831,000 34.75 34.75 33.95 105,600 412,700 -10.5
20/11/2025
34.80
 1,771,000 35.30 35.35 34.45 80,100 698,500 -21.5
19/11/2025
35.35
 4,159,500 34.85 35.80 34.75 190,400 689,100 -17.6
18/11/2025
34.80
 2,170,300 35.10 35.35 34.55 31,600 759,200 -25.3
17/11/2025
35
 1,858,100 34.65 35.05 34.60 12,200 434,300 -14.7
14/11/2025
34.40
 1,155,700 34.70 34.85 34.40 15,800 379,400 -12.6
13/11/2025
34.70
 3,132,800 34.40 35.70 34.40 198,200 1,039,400 -29.6
12/11/2025
34.30
 1,036,100 34 34.35 33.80 42,400 78,400 -1.2
11/11/2025
33.80
 898,100 33.65 33.90 33.50 5,300 68,800 -2.1
10/11/2025
33.60
 1,771,400 34.05 34.45 33.55 133,800 417,600 -9.7
07/11/2025
34.20
 2,709,400 35.15 35.55 34.05 202,000 325,300 -4.4
06/11/2025
35.40
 2,149,200 36.25 36.25 35.35 21,000 630,400 -21.7
05/11/2025
35.95
 5,566,200 34.70 36.25 34.50 467,800 506,100 -1.5
04/11/2025
35
 3,367,300 34.55 35 33.20 499,100 475,200 0.7
03/11/2025
34.55
 2,232,100 35.40 35.50 34.55 160,000 206,200 -1.6
31/10/2025
35
 2,155,700 35.35 35.85 35 57,900 282,300 -8.0
30/10/2025
35.30
 1,709,600 35.40 35.50 34.95 136,800 164,100 -1.0
29/10/2025
35.20
 3,987,200 34.95 35.55 34.70 11,200 370,700 -12.7
28/10/2025
34.80
 1,818,500 34.50 34.95 34.15 43,900 301,300 -8.9
27/10/2025
34.40
 3,102,100 34.05 34.80 33.70 266,800 628,200 -12.5
24/10/2025
34
 2,039,300 34.40 34.50 33.80 329,000 138,400 6.5
23/10/2025
34.20
 2,160,200 34.50 34.60 34.10 546,200 523,200 0.8
22/10/2025
34.45
 2,723,400 34 34.45 33.60 182,500 357,800 -6.0
21/10/2025
33.80
 4,679,700 32.90 33.80 32.40 1,422,100 346,000 35.4
20/10/2025
32
 4,925,700 33.80 34.55 32 672,300 517,900 4.5
17/10/2025
33.80
 3,321,100 34.80 34.90 33.80 142,800 658,500 -17.7
16/10/2025
34.60
 2,552,800 34.30 34.60 34 305,200 84,300 7.6
15/10/2025
34
 5,370,100 34.90 35.50 33.85 165,300 1,715,800 -53.2
14/10/2025
34.90
 5,473,700 35.70 35.90 34.90 110,400 1,693,700 -55.7
13/10/2025
35.65
 4,498,600 35.90 36.30 35.55 277,500 1,487,400 -43.3
10/10/2025
36.50
 2,550,900 37 37.05 36.50 104,900 1,034,500 -34.0
09/10/2025
36.70
 2,098,600 36.55 36.85 36.10 0 0 0
08/10/2025
36.05
 2,330,100 35.85 36.25 35.60 107,800 688,000 -20.8
07/10/2025
35.60
 2,349,700 36.50 36.55 35.60 73,900 768,400 -24.9
06/10/2025
36.35
 2,754,000 35.10 36.45 35 333,600 244,400 3.1
03/10/2025
34.90
 3,166,200 35.70 36.20 34.75 370,500 880,300 -18.0
02/10/2025
35.70
 3,050,100 36.70 36.95 35.65 215,900 756,100 -19.7
01/10/2025
36.60
 2,895,000 37.15 37.25 36.55 70,800 1,833,800 -64.7
30/09/2025
37.15
 2,373,900 37.75 38.20 36.55 281,900 341,500 -2.3
29/09/2025
37.70
 1,460,800 37.55 37.90 37.40 466,100 84,800 14.3
26/09/2025
37.50
 1,618,800 37.65 37.85 37.45 383,400 69,400 11.8
25/09/2025
37.70
 1,260,000 37.55 37.85 37.50 107,300 92,500 0.6
24/09/2025
37.50
 1,077,000 36.90 37.50 36.65 108,000 69,000 1.4
23/09/2025
36.90
 2,016,300 37.05 37.35 36.85 598,100 447,100 5.6
22/09/2025
36.60
 3,283,700 37.75 38.05 36.60 262,600 1,184,000 -33.7
19/09/2025
37.70
 2,299,400 38.30 38.65 37.70 338,100 1,415,700 -40.8
18/09/2025
38.20
 1,748,300 38.50 38.65 37.90 204,700 144,300 2.3
17/09/2025
38.45
 2,324,700 38.80 39.40 38.40 316,000 464,700 -5.7
16/09/2025
38.80
 3,631,500 39.90 39.95 38.70 234,500 307,500 -2.9
15/09/2025
39.70
 2,832,000 39.40 39.70 38.90 249,000 292,700 -1.7
12/09/2025
38.85
 2,696,400 38.95 39.35 38.40 373,200 355,600 0.7
11/09/2025
38.55
 2,865,500 37.85 38.55 37.20 426,600 442,400 -0.5
10/09/2025
37.85
 2,539,200 37.85 38.30 37.60 357,300 337,500 0.7
09/09/2025
37.50
 3,440,400 37.70 38 36.95 679,500 330,000 13.0
08/09/2025
37.70
 5,176,200 39.10 39.50 37.70 657,300 702,700 -1.9
05/09/2025
39.50
 6,314,700 39.50 40.90 39.50 632,200 859,500 -9.4
04/09/2025
39.40
 3,391,300 39.90 39.90 39.10 66,300 95,600 -1.2
03/09/2025
39.65
 3,327,900 39.40 40.05 39 430,800 344,700 3.3
29/08/2025
39.60
 5,331,900 39.20 40.35 38.80 373,900 705,100 -13.3
28/08/2025
39.05
 2,130,900 39.15 39.35 38.75 191,900 214,500 0
27/08/2025
38.70
 3,722,000 39.95 39.95 38.65 88,200 784,400 -27.3
26/08/2025
39.80
 3,247,900 37.60 39.80 37.60 833,300 320,800 19.8
25/08/2025
37.60
 4,603,100 38.80 39.45 37.50 981,700 368,300 23.6
22/08/2025
38.20
 10,833,700 39.50 40.20 37.65 1,729,400 797,000 35.4
21/08/2025
40.40
 4,496,900 40.55 41.60 40.05 610,300 896,700 -11.7
20/08/2025
40.50
 12,011,700 41.50 41.90 39.50 1,861,600 782,500 43.2
19/08/2025
42
 6,011,400 43.40 43.40 42 1,260,900 942,000 13.4
18/08/2025
43.35
 11,605,200 41 43.85 40.50 1,913,000 1,437,500 20.3
15/08/2025
41
 6,983,300 40.55 41.80 40 899,000 332,400 23.2
14/08/2025
40.45
 6,726,000 41.35 41.35 40.10 705,800 643,500 2.5
13/08/2025
41
 5,271,800 41.40 41.45 40.20 1,002,100 741,900 10.5
12/08/2025
41.30
 6,091,800 40.45 41.45 40.15 1,300,500 930,400 15.3
11/08/2025
40.55
 8,885,000 42 42 40.15 459,400 1,539,500 -44.0
08/08/2025
41.50
 10,717,400 40 42.10 39.90 3,282,600 288,900 123.7
07/08/2025
39.90
 11,117,100 39.40 40 38.60 2,164,300 798,200 53.6
06/08/2025
38.50
 15,490,000 36.40 38.50 36.30 2,906,000 283,100 98.9
05/08/2025
36
 10,087,600 36.70 37.25 35.35 813,400 707,800 3.6
04/08/2025
36.35
 7,673,700 36 37.45 35.90 740,200 715,200 1.3
01/08/2025
35.75
 5,482,800 36.10 36.10 35.05 14,200 891,900 -31.2
31/07/2025
35.85
 5,589,600 36.95 36.95 35.60 69,000 126,000 -2.1
30/07/2025
36.35
 6,943,200 36.50 37.10 36.05 367,700 270,400 3.5
29/07/2025
35.90
 14,461,700 36.25 37.90 35.70 1,978,000 700,500 47.0
28/07/2025
35.70
 4,852,200 36 36 35.55 111,400 198,200 -3.1
25/07/2025
35.60
 6,382,900 35.30 36.20 35.15 321,400 420,700 -3.6
24/07/2025
35.20
 6,394,000 35.70 35.70 34.80 321,800 1,056,800 -26.0
23/07/2025
35.70
 8,421,400 35.50 35.80 35.10 675,600 32,000 22.9
22/07/2025
35.20
 7,974,300 34.50 35.50 34.50 697,300 295,400 14.1
21/07/2025
34.45
 6,429,100 33.95 34.60 33.85 1,034,600 82,000 32.7
18/07/2025
33.80
 3,851,600 34.25 34.25 33.65 13,900 559,800 -18.5
17/07/2025
34.05
 5,548,400 34.50 34.55 33.80 19,000 644,100 -21.3
16/07/2025
34.30
 2,967,500 34.10 34.60 34.10 800 97,100 -3.3

Chính sách bảo mật | Điều khoản sử dụng |