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
(2025-11-05) 		-1.70 -4.73% 41,280,500 -5,253,200 -183.2
33.55
35.95
34.20
2 tháng
(2025-10-06) 		-2.10 -5.78% 109,480,900 -11,990,300 -425.0
32
36.70
34.20
3 tháng
(2025-09-08) 		-3.45 -9.15% 161,236,300 -15,841,100 -566.6
32
39.70
34.20
6 tháng
(2025-06-09) 		2.70 8.57% 531,289,400 -6,630,300 -205.9
31.55
43.35
34.20
12 tháng
(2024-12-10) 		-0.98 -2.78% 806,408,900 -12,180,281 -396.9
23.80
43.35
34.20
24 tháng
(2023-12-18) 		6.55 23.65% 1,796,432,000 -35,470,282 -1,221.0
23.80
43.35
34.20
36 tháng
(2022-12-21) 		12.18 55.16% 2,690,582,100 -42,596,153 -1,389.8
18.89
43.35
34.20
60 tháng
(2020-12-31) 		23.90 231.06% 5,303,878,220 7,725,176 304.7
8.72
43.35
34.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2022
27.74
 4,768,400 29.82 29.82 27.74 2,800 264,200 -9.7
29/04/2022
29.82
 4,128,800 29.32 30.51 28.97 300 95,800 -3.7
28/04/2022
29.32
 4,342,400 28.32 29.63 28.28 14,600 70,000 -2.1
27/04/2022
28.32
 3,741,100 29.32 29.32 27.31 12,200 124,100 -4.1
26/04/2022
29.32
 7,675,300 27.70 29.32 25.77 1,431,100 67,200 47.1
25/04/2022
27.70
 4,756,800 29.74 29.74 27.70 580,000 4,000 20.9
22/04/2022
29.74
 10,067,600 31.94 32.40 29.74 5,600 137,500 -5.2
21/04/2022
31.94
 5,358,600 32.02 33.41 31.40 202,700 0 8.5
20/04/2022
32.02
 5,813,300 34.33 34.33 32.02 508,500 6,700 21.8
19/04/2022
34.33
 10,383,500 33.56 35.84 33.02 1,218,100 74,400 52.0
18/04/2022
33.56
 5,794,300 32.98 33.95 32.06 740,700 73,900 28.7
15/04/2022
32.98
 5,651,300 33.68 34.33 31.40 680,500 261,600 16.4
14/04/2022
33.68
 13,335,500 31.48 33.68 31.71 1,242,800 221,000 43.3
13/04/2022
31.48
 4,788,900 30.48 31.48 29.09 54,300 27,900 1.1
12/04/2022
30.48
 3,285,800 30.67 31.56 30.48 12,800 147,900 -5.4
08/04/2022
30.67
 3,098,400 31.83 32.02 30.55 226,100 418,000 -7.8
07/04/2022
31.83
 7,382,700 30.63 32.02 29.59 554,900 400,000 6.3
06/04/2022
30.63
 8,522,500 32.71 32.71 30.55 191,200 470,700 -11.6
05/04/2022
32.71
 4,076,500 32.33 32.79 31.71 11,100 188,200 -7.4
04/04/2022
32.33
 10,286,700 34.03 34.03 31.71 553,500 515,000 1.6
01/04/2022
34.03
 5,085,300 33.14 34.57 32.75 320,800 93,300 9.9
31/03/2022
33.14
 8,268,500 34.33 34.87 33.14 963,100 3,300 42.2
30/03/2022
34.33
 15,037,700 36.88 36.88 34.33 201,800 794,200 -26.7
29/03/2022
36.88
 5,350,200 37.38 38.15 36.34 7,400 239,600 -11.1
28/03/2022
37.38
 9,990,400 35.95 37.38 35.26 111,400 601,200 -23.3
25/03/2022
35.95
 10,636,200 34.87 36.42 33.79 411,400 710,700 -13.5
24/03/2022
34.87
 7,480,800 34.64 36.03 34.57 14,400 543,200 -24.1
23/03/2022
34.64
 9,709,500 34.30 35.45 34.06 11,800 1,586,300 -70.9
22/03/2022
34.30
 8,823,200 32.87 34.33 32.33 13,700 11,400 0.1
21/03/2022
32.87
 4,617,600 32.71 33.68 32.02 420,200 10,600 17.4
18/03/2022
32.71
 5,881,800 31.48 32.79 31.32 823,900 85,500 31.1
17/03/2022
31.48
 13,697,900 33.79 34.18 31.44 920,900 1,027,500 -4.3
16/03/2022
33.79
 4,240,300 33.02 34.33 33.06 401,300 93,200 13.4
15/03/2022
33.02
 11,367,200 33.37 33.56 31.83 1,279,000 423,700 36.2
14/03/2022
33.37
 15,380,100 35.88 36.26 33.37 1,411,000 695,900 32.7
11/03/2022
35.88
 10,728,800 34.60 36.57 35.11 343,800 364,700 -1.1
10/03/2022
34.60
 8,334,600 34.37 35.11 33.22 745,000 70,800 30.0
09/03/2022
34.37
 12,977,100 32.56 34.84 32.40 363,700 782,300 -18.6
08/03/2022
32.56
 13,001,200 33.25 34.72 32.02 83,300 311,700 -10.1
07/03/2022
33.25
 7,723,200 31.09 33.25 31.86 101,700 178,400 -3.3
04/03/2022
31.09
 10,585,300 30.71 31.63 29.63 1,869,000 255,400 65.1
03/03/2022
30.71
 9,717,000 30.09 31.21 30.21 1,742,300 62,200 66.9
02/03/2022
30.09
 11,847,200 28.47 30.09 28.39 140,900 354,200 -8.0
01/03/2022
28.47
 11,496,700 28.55 30.01 28.24 7,800 304,700 -11.2
28/02/2022
28.55
 9,760,600 26.70 28.55 27.12 476,200 18,900 16.6
25/02/2022
26.70
 9,879,400 26.58 28.16 26.70 904,800 361,300 19.4
24/02/2022
26.58
 14,960,700 24.84 26.58 24.73 1,241,500 324,200 30.1
23/02/2022
24.84
 6,810,700 23.22 24.84 23.38 971,400 2,400 30.3
22/02/2022
23.22
 4,303,400 24.07 24.07 23.03 3,900 339,800 -10.2
21/02/2022
24.07
 4,467,800 23.69 24.27 23.61 292,400 4,600 9.0
18/02/2022
23.69
 4,068,000 23.53 23.88 23.15 111,600 642,500 -16.2
17/02/2022
23.53
 3,845,600 23.69 24.23 23.53 100 76,000 -2.3
16/02/2022
23.69
 5,555,600 22.99 23.76 23.03 20,000 720,200 -21.3
15/02/2022
22.99
 2,410,400 22.61 23.18 22.37 27,000 0 0.8
14/02/2022
22.61
 4,755,000 23.49 23.80 22.61 0 994,600 -30.1
11/02/2022
23.49
 3,987,600 22.95 24.03 22.99 0 125,200 -3.8
10/02/2022
22.95
 4,197,300 22.14 23.11 22.03 368,000 10,900 10.4
09/02/2022
22.14
 2,504,200 21.99 22.53 21.99 4,400 10,700 -0.2
08/02/2022
21.99
 3,207,900 21.60 22.57 21.22 82,700 355,000 -7.8
07/02/2022
21.60
 2,593,500 20.83 21.91 21.14 401,500 402,500 -0.1
28/01/2022
20.83
 1,501,700 20.75 21.10 20.52 24,500 41,700 -0.5
27/01/2022
20.75
 2,003,600 20.18 20.99 20.29 258,400 0 6.9
26/01/2022
20.18
 2,404,700 20.56 21.06 20.18 290,400 367,400 -2.1
25/01/2022
20.56
 3,141,600 20.25 21.22 19.48 483,500 0 12.8
24/01/2022
20.25
 4,079,100 21.76 21.76 20.25 468,500 0 12.7
21/01/2022
21.76
 3,570,000 22.37 22.37 21.60 46,100 112,000 -1.9
20/01/2022
22.37
 1,822,300 22.45 22.76 21.95 164,400 48,900 3.4
19/01/2022
22.45
 1,770,100 22.45 23.34 22.45 2,200 266,200 -7.8
18/01/2022
22.45
 4,742,800 22.37 22.45 20.68 825,500 1,900 22.6
17/01/2022
22.37
 2,698,800 22.34 22.84 22.30 548,600 0 15.7
14/01/2022
22.34
 6,923,700 24.00 24.00 22.34 276,700 100,000 5.2
13/01/2022
24.00
 2,766,600 24.07 24.84 23.96 201,700 21,200 5.7
12/01/2022
24.07
 4,282,900 24.54 25.23 23.45 145,100 44,400 3.1
11/01/2022
24.54
 5,266,200 25.19 25.54 24.03 3,800 634,500 -20.5
10/01/2022
25.19
 14,036,600 27.08 27.08 25.19 44,200 381,800 -11.3
07/01/2022
27.08
 10,920,200 28.39 28.47 27.04 6,000 832,400 -29.4
06/01/2022
28.39
 4,536,000 28.70 29.05 28.28 575,900 500 21.4
05/01/2022
28.70
 5,027,800 28.62 29.13 28.32 727,500 200 26.9
04/01/2022
28.62
 4,461,800 28.32 28.70 27.97 498,400 39,800 16.8
31/12/2021
28.32
 2,505,700 28.08 28.39 27.93 303,800 36,200 9.8
30/12/2021
28.08
 3,832,300 27.93 28.43 27.81 10,500 10,900 -0.0
29/12/2021
27.93
 5,937,600 28.59 28.97 27.47 206,000 29,500 6.4
28/12/2021
28.59
 3,712,200 28.47 29.24 28.32 188,600 4,800 6.9
27/12/2021
28.47
 5,305,800 28.89 29.16 28.16 305,600 62,800 9.0
24/12/2021
28.89
 6,581,000 29.94 30.32 28.86 400 168,500 -6.4
23/12/2021
29.94
 6,364,400 29.90 30.78 29.24 8,800 121,100 -4.4
22/12/2021
29.90
 7,584,500 30.90 31.52 29.90 66,600 110,300 -1.7
21/12/2021
30.90
 12,913,600 29.16 31.05 29.32 225,400 112,300 4.5
20/12/2021
29.16
 4,569,200 29.24 29.86 28.86 12,800 31,800 -0.7
17/12/2021
29.24
 7,136,400 28.93 29.40 28.47 100 20,200 -0.8
16/12/2021
28.93
 5,357,000 29.51 29.55 28.74 109,100 40,200 2.6
15/12/2021
29.51
 6,578,100 29.40 30.24 29.16 10,800 110,000 -3.8
14/12/2021
29.40
 6,455,400 28.82 30.09 28.59 256,100 84,500 6.5
13/12/2021
28.82
 3,833,700 29.05 29.43 28.55 200 0 0.0
10/12/2021
29.05
 4,893,900 28.66 29.67 28.70 0 30,100 -1.1
09/12/2021
28.66
 3,231,000 28.32 28.66 27.78 214,100 15,200 7.4
08/12/2021
28.32
 4,623,700 27.93 28.86 28.08 867,600 146,000 26.6
07/12/2021
27.93
 4,207,400 27.16 28.32 26.85 13,500 60,200 -1.7
06/12/2021
27.16
 10,722,600 28.93 28.97 26.93 748,000 89,400 23.2
03/12/2021
28.93
 9,257,200 30.17 30.51 28.93 514,100 336,300 6.7

Chính sách bảo mật | Điều khoản sử dụng |