CTCP Phân bón Dầu khí Cà Mau (dcm)

42.70
2.35
(5.82%)
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
(2026-03-30) 		-8.65 -17.65% 92,452,400 5,330,043 239.4
40.35
49
42.70
2 tháng
(2026-03-02) 		-5.60 -12.19% 260,758,800 22,150,943 1,030.8
40.35
50.20
42.70
3 tháng
(2026-01-29) 		3.35 9.05% 342,423,000 28,034,743 1,256.8
36.60
50.20
42.70
6 tháng
(2025-10-31) 		5.35 15.29% 484,247,000 23,319,043 1,090.7
31.80
50.20
42.70
12 tháng
(2025-05-05) 		8.33 26.02% 1,039,241,500 22,122,442 1,087.8
31.12
50.20
42.70
24 tháng
(2024-05-09) 		9.69 31.62% 1,893,331,200 6,075,111 479.9
23.80
50.20
42.70
36 tháng
(2023-05-15) 		20.85 106.94% 2,896,391,400 -1,904,439 231.2
19.13
50.20
42.70
60 tháng
(2021-05-25) 		27.31 209.36% 5,404,170,400 34,045,709 1,537.5
12.30
50.20
42.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/11/2021
29.40
 9,079,400 28.51 30.01 28.55 865,700 278,400 22.2
25/11/2021
28.51
 6,994,800 28.01 28.93 27.81 700 100,200 -3.7
24/11/2021
28.01
 4,488,500 28.55 28.86 27.85 0 266,200 -9.8
23/11/2021
28.55
 5,420,600 27.00 28.55 26.85 324,900 1,400 11.6
22/11/2021
27.00
 5,412,700 27.70 28.59 27.00 50,600 200,800 -5.4
19/11/2021
27.70
 11,080,600 28.16 28.93 26.23 577,200 8,000 20.2
18/11/2021
28.16
 15,836,300 29.86 29.86 27.85 74,600 0 2.8
17/11/2021
29.86
 4,922,900 30.24 30.48 29.70 2,800 23,300 -0.8
16/11/2021
30.24
 6,192,500 29.94 30.71 29.78 2,000 101,100 -3.9
15/11/2021
29.94
 7,641,700 29.40 30.67 28.93 2,800 94,600 -3.5
12/11/2021
29.40
 6,546,600 28.70 29.67 28.55 359,400 20,700 12.8
11/11/2021
28.70
 7,667,500 29.67 29.67 28.59 283,600 81,200 7.7
10/11/2021
29.67
 8,734,400 28.35 29.67 28.24 219,500 30,200 7.1
09/11/2021
28.35
 10,330,400 28.43 28.55 27.78 544,100 63,500 17.6
08/11/2021
28.43
 7,887,000 27.08 28.93 27.78 192,100 382,100 -7.0
05/11/2021
27.08
 12,651,500 25.35 27.08 25.35 136,600 3,100 4.4
04/11/2021
25.35
 9,328,500 25.19 25.85 24.92 171,000 2,700 5.5
03/11/2021
25.19
 7,581,500 26.16 26.46 24.69 839,500 270,600 19.1
02/11/2021
26.16
 7,260,500 26.23 26.77 25.69 528,100 279,800 8.4
01/11/2021
26.23
 9,363,100 25.69 26.89 25.58 78,400 89,500 -0.4
29/10/2021
25.69
 6,903,200 25.85 26.19 25.31 4,500 199,300 -6.5
28/10/2021
25.85
 8,110,500 24.46 25.85 24.46 52,600 31,400 0.7
27/10/2021
24.46
 5,767,300 24.54 25.23 24.46 114,800 143,800 -0.9
26/10/2021
24.54
 9,255,600 24.30 24.92 23.69 477,700 1,100 15.1
25/10/2021
24.30
 7,568,100 25.62 25.62 24.15 103,300 3,000 3.2
22/10/2021
25.62
 7,164,600 26.08 26.16 25.19 212,100 230,200 -0.6
21/10/2021
26.08
 4,817,000 25.85 26.31 25.38 110,900 40,400 2.3
20/10/2021
25.85
 5,413,200 25.08 26.16 25.08 218,400 52,600 5.5
19/10/2021
25.08
 9,616,700 24.00 25.08 23.53 1,726,100 5,200 55.0
18/10/2021
24.00
 12,102,000 25.23 25.69 23.84 31,200 213,000 -5.8
15/10/2021
25.23
 4,786,800 24.77 25.73 24.38 15,700 33,500 -0.6
14/10/2021
24.77
 4,687,300 23.96 25.46 24.30 132,600 244,300 -3.6
13/10/2021
23.96
 9,255,100 22.41 23.96 22.18 486,300 4,000 14.4
12/10/2021
22.41
 6,067,700 22.76 23.26 22.34 110,200 25,200 2.5
11/10/2021
22.76
 5,415,900 21.80 22.84 21.76 464,800 1,100 12.0
08/10/2021
21.80
 5,927,700 22.49 22.68 21.76 16,100 344,400 -9.4
07/10/2021
22.49
 5,660,900 22.57 23.69 22.49 102,500 33,600 2.0
06/10/2021
22.57
 6,551,700 22.22 22.91 21.87 1,192,600 1,000 34.5
05/10/2021
22.22
 7,723,900 21.91 22.91 21.45 1,487,300 31,200 42.2
04/10/2021
21.91
 6,320,600 21.76 23.03 21.76 935,000 6,800 26.9
01/10/2021
21.76
 9,130,200 20.41 21.83 20.48 1,331,150 165,850 32.6
30/09/2021
20.41
 10,520,100 19.10 20.41 19.21 1,530,900 146,800 35.7
29/09/2021
19.10
 3,987,100 17.86 19.10 17.48 201,000 58,200 3.6
28/09/2021
17.86
 3,292,600 17.59 17.98 16.51 254,000 2,400 5.7
27/09/2021
17.59
 4,173,100 18.67 18.67 17.59 100 83,400 -2.0
24/09/2021
18.67
 2,879,400 19.06 19.21 18.63 0 123,500 -3.0
23/09/2021
19.06
 2,561,500 18.90 19.29 18.83 700 82,000 -2.0
22/09/2021
18.90
 2,789,400 19.06 19.25 18.67 100 11,100 -0.3
21/09/2021
19.06
 3,255,000 19.10 19.10 18.59 3,000 83,200 -2.0
20/09/2021
19.10
 3,255,900 19.33 19.79 18.98 51,300 67,200 -0.4
17/09/2021
19.33
 6,065,700 19.13 19.44 18.52 80,900 22,600 1.4
16/09/2021
19.13
 2,916,200 19.29 19.40 18.94 165,000 68,100 2.4
15/09/2021
19.29
 2,704,900 19.48 19.60 19.10 0 28,300 -0.7
14/09/2021
19.48
 4,512,600 19.37 20.02 19.48 11,300 61,900 -1.3
13/09/2021
19.37
 3,784,400 19.25 19.67 19.06 501,900 62,900 11.0
10/09/2021
19.25
 4,414,700 19.13 19.64 18.98 0 64,800 -1.6
09/09/2021
19.13
 2,090,400 19.02 19.25 18.83 25,000 19,800 0.1
08/09/2021
19.02
 3,960,500 19.02 19.33 18.67 416,300 0 10.3
07/09/2021
19.02
 6,359,200 19.60 19.67 18.94 1,321,100 59,800 31.5
06/09/2021
19.60
 4,167,600 20.06 20.29 19.52 47,600 171,300 -3.2
01/09/2021
20.06
 8,207,000 19.29 20.29 19.06 50,600 38,600 0.3
31/08/2021
19.29
 7,774,000 18.98 19.60 18.56 1,258,400 92,300 28.8
30/08/2021
18.98
 6,237,900 18.98 19.67 18.75 19,000 153,800 -3.3
27/08/2021
18.98
 3,190,600 18.63 18.98 18.17 82,500 8,600 1.8
26/08/2021
18.63
 8,177,600 17.90 19.13 17.90 548,200 415,200 3.1
25/08/2021
17.90
 3,916,500 18.21 18.25 17.17 85,600 82,700 0.1
24/08/2021
18.21
 3,659,300 18.90 18.94 17.98 54,000 220,300 -4.0
23/08/2021
18.90
 7,776,200 18.25 19.10 18.32 242,300 76,100 4.0
20/08/2021
18.25
 9,465,500 18.05 18.48 17.44 103,400 38,000 1.5
19/08/2021
18.05
 2,744,200 18.09 18.25 17.75 76,600 400 1.8
18/08/2021
18.09
 3,768,800 18.29 18.44 17.71 56,100 126,700 -1.6
17/08/2021
18.29
 5,911,700 18.09 18.56 17.40 1,123,600 6,100 26.2
16/08/2021
18.09
 6,711,000 18.09 18.86 17.98 32,800 416,600 -9.2
13/08/2021
18.09
 7,672,700 16.97 18.13 16.51 1,032,800 154,300 19.7
12/08/2021
16.97
 10,891,800 18.21 18.25 16.94 150,900 148,700 0.0
11/08/2021
18.21
 7,160,300 17.63 18.52 17.21 7,500 183,100 -4.0
10/08/2021
17.63
 10,346,200 17.48 18.52 17.44 3,000 633,800 -14.5
09/08/2021
17.48
 8,393,700 16.36 17.48 16.16 93,300 213,800 -2.7
06/08/2021
16.36
 5,646,100 16.59 16.74 16.28 540,200 134,200 8.7
05/08/2021
16.59
 7,178,800 15.89 16.63 15.62 597,000 87,700 10.8
04/08/2021
15.89
 5,567,900 16.09 16.13 15.59 33,000 170,700 -2.8
03/08/2021
16.09
 6,710,900 15.89 16.28 15.66 17,000 57,000 -0.8
02/08/2021
15.89
 7,888,600 15.59 16.36 15.59 20,800 34,000 -0.3
30/07/2021
15.59
 9,063,300 14.89 15.70 14.89 35,000 1,218,600 -23.5
29/07/2021
14.89
 5,280,200 14.47 14.93 14.43 421,000 1,135,900 -13.7
28/07/2021
14.47
 2,278,900 14.58 14.66 14.35 5,800 383,700 -7.1
27/07/2021
14.58
 5,045,100 14.62 14.97 14.31 118,200 971,000 -16.2
26/07/2021
14.62
 4,972,400 14.20 14.81 13.89 8,000 61,000 -1.0
23/07/2021
14.20
 3,972,200 14.04 14.39 13.89 0 123,500 -2.3
22/07/2021
14.04
 4,159,600 13.42 14.24 13.27 49,900 4,500 0.8
21/07/2021
13.42
 1,965,800 13.46 13.77 13.35 3,000 111,000 -1.9
20/07/2021
13.46
 3,420,800 12.81 13.54 12.81 108,700 100 1.9
19/07/2021
12.81
 2,819,500 13.50 13.50 12.69 21,900 81,400 -1.0
16/07/2021
13.50
 2,411,800 13.27 13.81 13.12 7,300 118,300 -1.9
15/07/2021
13.27
 1,769,600 13.12 13.39 12.77 110,100 68,400 0.7
14/07/2021
13.12
 2,549,200 13.19 13.50 12.65 462,000 195,300 4.7
13/07/2021
13.19
 2,663,000 12.34 13.19 12.42 350,800 0 5.8
12/07/2021
12.34
 5,058,100 13.15 13.19 12.27 937,100 39,600 14.4
09/07/2021
13.15
 3,294,500 13.62 13.85 13.12 181,300 24,500 2.8
08/07/2021
13.62
 2,350,700 13.85 14.16 13.54 10,000 77,200 -0.6

Chính sách bảo mật | Điều khoản sử dụng |