CTCP Phân bón Dầu khí Cà Mau (dcm)

38.20
0.35
(0.92%)
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
(2026-05-13) 		-5.65 -12.99% 53,650,100 -6,854,762 0
37.20
45
38.20
2 tháng
(2026-04-13) 		-9.15 -19.47% 123,493,100 -3,621,569 0
37.20
47
38.20
3 tháng
(2026-03-16) 		-6.70 -15.04% 234,356,000 10,395,981 607.2
37.20
49
38.20
6 tháng
(2025-12-15) 		5.75 17.91% 504,275,600 26,306,381 1,294.6
31.80
50.20
38.20
12 tháng
(2025-06-17) 		3.52 10.24% 1,021,462,900 19,511,881 1,082.6
31.80
50.20
38.20
24 tháng
(2024-06-24) 		4.08 12.09% 1,779,896,000 2,574,700 465.1
23.80
50.20
38.20
36 tháng
(2023-06-28) 		15.69 70.84% 2,850,676,500 -1,483,801 307.9
21.54
50.20
38.20
60 tháng
(2021-07-08) 		24.23 177.95% 5,337,809,300 37,209,847 1,648.2
12.34
50.20
38.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/12/2021
30.17
 7,184,400 31.05 31.67 30.01 10,100 459,800 -17.9
01/12/2021
31.05
 12,264,700 29.32 31.25 29.43 769,700 266,500 20.1
30/11/2021
29.32
 7,895,400 29.01 30.24 28.86 500 135,000 -5.1
29/11/2021
29.01
 4,582,100 29.40 29.40 28.62 5,500 204,900 -6.0
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

Chính sách bảo mật | Điều khoản sử dụng |