CTCP Phân bón Dầu khí Cà Mau (dcm)

30.70
0.40
(1.32%)
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
(2026-06-29) 		-2.98 -8.95% 48,738,300 -5,151,358 0
28.90
34.65
30.70
2 tháng
(2026-06-01) 		-6.62 -17.93% 94,872,100 -15,605,622 0
28.90
37.06
30.70
3 tháng
(2026-05-04) 		-9.46 -23.78% 157,203,500 -17,608,942 0
28.90
42.54
30.70
6 tháng
(2026-01-30) 		-4.30 -12.43% 493,248,200 11,955,901 1,248.4
28.90
47.46
30.70
12 tháng
(2025-08-04) 		-4.07 -11.83% 917,373,100 6,848,101 1,101.1
28.90
47.46
30.70
24 tháng
(2024-08-08) 		-1.58 -4.95% 1,684,210,900 -4,835,580 679.7
22.50
47.46
30.70
36 tháng
(2023-08-14) 		4.37 16.85% 2,774,308,800 -25,720,581 -51.4
22.50
47.46
30.70
60 tháng
(2021-08-24) 		13.09 76.01% 5,240,574,500 24,359,767 1,649.5
16.63
47.46
30.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/03/2022
28.45
 11,847,200 26.92 28.45 26.84 140,900 354,200 -8.0
01/03/2022
26.92
 11,496,700 26.99 28.38 26.70 7,800 304,700 -11.2
28/02/2022
26.99
 9,760,600 25.24 26.99 25.64 476,200 18,900 16.6
25/02/2022
25.24
 9,879,400 25.13 26.62 25.24 904,800 361,300 19.4
24/02/2022
25.13
 14,960,700 23.49 25.13 23.38 1,241,500 324,200 30.1
23/02/2022
23.49
 6,810,700 21.96 23.49 22.10 971,400 2,400 30.3
22/02/2022
21.96
 4,303,400 22.76 22.76 21.77 3,900 339,800 -10.2
21/02/2022
22.76
 4,467,800 22.39 22.94 22.32 292,400 4,600 9.0
18/02/2022
22.39
 4,068,000 22.25 22.58 21.88 111,600 642,500 -16.2
17/02/2022
22.25
 3,845,600 22.39 22.90 22.25 100 76,000 -2.3
16/02/2022
22.39
 5,555,600 21.74 22.47 21.77 20,000 720,200 -21.3
15/02/2022
21.74
 2,410,400 21.37 21.92 21.15 27,000 0 0.8
14/02/2022
21.37
 4,755,000 22.21 22.50 21.37 0 994,600 -30.1
11/02/2022
22.21
 3,987,600 21.70 22.72 21.74 0 125,200 -3.8
10/02/2022
21.70
 4,197,300 20.93 21.85 20.83 368,000 10,900 10.4
09/02/2022
20.93
 2,504,200 20.79 21.30 20.79 4,400 10,700 -0.2
08/02/2022
20.79
 3,207,900 20.42 21.34 20.06 82,700 355,000 -7.8
07/02/2022
20.42
 2,593,500 19.69 20.72 19.99 401,500 402,500 -0.1
28/01/2022
19.69
 1,501,700 19.62 19.95 19.40 24,500 41,700 -0.5
27/01/2022
19.62
 2,003,600 19.07 19.84 19.18 258,400 0 6.9
26/01/2022
19.07
 2,404,700 19.44 19.91 19.07 290,400 367,400 -2.1
25/01/2022
19.44
 3,141,600 19.15 20.06 18.42 483,500 0 12.8
24/01/2022
19.15
 4,079,100 20.57 20.57 19.15 468,500 0 12.7
21/01/2022
20.57
 3,570,000 21.15 21.15 20.42 46,100 112,000 -1.9
20/01/2022
21.15
 1,822,300 21.23 21.52 20.75 164,400 48,900 3.4
19/01/2022
21.23
 1,770,100 21.23 22.07 21.23 2,200 266,200 -7.8
18/01/2022
21.23
 4,742,800 21.15 21.23 19.55 825,500 1,900 22.6
17/01/2022
21.15
 2,698,800 21.12 21.59 21.08 548,600 0 15.7
14/01/2022
21.12
 6,923,700 22.69 22.69 21.12 276,700 100,000 5.2
13/01/2022
22.69
 2,766,600 22.76 23.49 22.65 201,700 21,200 5.7
12/01/2022
22.76
 4,282,900 23.20 23.85 22.18 145,100 44,400 3.1
11/01/2022
23.20
 5,266,200 23.82 24.14 22.72 3,800 634,500 -20.5
10/01/2022
23.82
 14,036,600 25.60 25.60 23.82 44,200 381,800 -11.3
07/01/2022
25.60
 10,920,200 26.84 26.92 25.57 6,000 832,400 -29.4
06/01/2022
26.84
 4,536,000 27.14 27.46 26.73 575,900 500 21.4
05/01/2022
27.14
 5,027,800 27.06 27.54 26.77 727,500 200 26.9
04/01/2022
27.06
 4,461,800 26.77 27.14 26.44 498,400 39,800 16.8
31/12/2021
26.77
 2,505,700 26.55 26.84 26.41 303,800 36,200 9.8
30/12/2021
26.55
 3,832,300 26.41 26.88 26.30 10,500 10,900 -0.0
29/12/2021
26.41
 5,937,600 27.03 27.39 25.97 206,000 29,500 6.4
28/12/2021
27.03
 3,712,200 26.92 27.65 26.77 188,600 4,800 6.9
27/12/2021
26.92
 5,305,800 27.32 27.57 26.62 305,600 62,800 9.0
24/12/2021
27.32
 6,581,000 28.30 28.67 27.28 400 168,500 -6.4
23/12/2021
28.30
 6,364,400 28.27 29.10 27.65 8,800 121,100 -4.4
22/12/2021
28.27
 7,584,500 29.21 29.80 28.27 66,600 110,300 -1.7
21/12/2021
29.21
 12,913,600 27.57 29.36 27.72 225,400 112,300 4.5
20/12/2021
27.57
 4,569,200 27.65 28.23 27.28 12,800 31,800 -0.7
17/12/2021
27.65
 7,136,400 27.35 27.79 26.92 100 20,200 -0.8
16/12/2021
27.35
 5,357,000 27.90 27.94 27.17 109,100 40,200 2.6
15/12/2021
27.90
 6,578,100 27.79 28.59 27.57 10,800 110,000 -3.8
14/12/2021
27.79
 6,455,400 27.24 28.45 27.03 256,100 84,500 6.5
13/12/2021
27.24
 3,833,700 27.46 27.83 26.99 200 0 0.0
10/12/2021
27.46
 4,893,900 27.10 28.05 27.14 0 30,100 -1.1
09/12/2021
27.10
 3,231,000 26.77 27.10 26.26 214,100 15,200 7.4
08/12/2021
26.77
 4,623,700 26.41 27.28 26.55 867,600 146,000 26.6
07/12/2021
26.41
 4,207,400 25.68 26.77 25.38 13,500 60,200 -1.7
06/12/2021
25.68
 10,722,600 27.35 27.39 25.46 748,000 89,400 23.2
03/12/2021
27.35
 9,257,200 28.52 28.85 27.35 514,100 336,300 6.7
02/12/2021
28.52
 7,184,400 29.36 29.94 28.38 10,100 459,800 -17.9
01/12/2021
29.36
 12,264,700 27.72 29.54 27.83 769,700 266,500 20.1
30/11/2021
27.72
 7,895,400 27.43 28.59 27.28 500 135,000 -5.1
29/11/2021
27.43
 4,582,100 27.79 27.79 27.06 5,500 204,900 -6.0
26/11/2021
27.79
 9,079,400 26.95 28.38 26.99 865,700 278,400 22.2
25/11/2021
26.95
 6,994,800 26.48 27.35 26.30 700 100,200 -3.7
24/11/2021
26.48
 4,488,500 26.99 27.28 26.33 0 266,200 -9.8
23/11/2021
26.99
 5,420,600 25.53 26.99 25.38 324,900 1,400 11.6
22/11/2021
25.53
 5,412,700 26.19 27.03 25.53 50,600 200,800 -5.4
19/11/2021
26.19
 11,080,600 26.62 27.35 24.80 577,200 8,000 20.2
18/11/2021
26.62
 15,836,300 28.23 28.23 26.33 74,600 0 2.8
17/11/2021
28.23
 4,922,900 28.59 28.81 28.08 2,800 23,300 -0.8
16/11/2021
28.59
 6,192,500 28.30 29.03 28.16 2,000 101,100 -3.9
15/11/2021
28.30
 7,641,700 27.79 29.00 27.35 2,800 94,600 -3.5
12/11/2021
27.79
 6,546,600 27.14 28.05 26.99 359,400 20,700 12.8
11/11/2021
27.14
 7,667,500 28.05 28.05 27.03 283,600 81,200 7.7
10/11/2021
28.05
 8,734,400 26.81 28.05 26.70 219,500 30,200 7.1
09/11/2021
26.81
 10,330,400 26.88 26.99 26.26 544,100 63,500 17.6
08/11/2021
26.88
 7,887,000 25.60 27.35 26.26 192,100 382,100 -7.0
05/11/2021
25.60
 12,651,500 23.96 25.60 23.96 136,600 3,100 4.4
04/11/2021
23.96
 9,328,500 23.82 24.44 23.56 171,000 2,700 5.5
03/11/2021
23.82
 7,581,500 24.73 25.02 23.34 839,500 270,600 19.1
02/11/2021
24.73
 7,260,500 24.80 25.31 24.29 528,100 279,800 8.4
01/11/2021
24.80
 9,363,100 24.29 25.42 24.18 78,400 89,500 -0.4
29/10/2021
24.29
 6,903,200 24.44 24.76 23.93 4,500 199,300 -6.5
28/10/2021
24.44
 8,110,500 23.12 24.44 23.12 52,600 31,400 0.7
27/10/2021
23.12
 5,767,300 23.20 23.85 23.12 114,800 143,800 -0.9
26/10/2021
23.20
 9,255,600 22.98 23.56 22.39 477,700 1,100 15.1
25/10/2021
22.98
 7,568,100 24.22 24.22 22.83 103,300 3,000 3.2
22/10/2021
24.22
 7,164,600 24.66 24.73 23.82 212,100 230,200 -0.6
21/10/2021
24.66
 4,817,000 24.44 24.87 24.00 110,900 40,400 2.3
20/10/2021
24.44
 5,413,200 23.71 24.73 23.71 218,400 52,600 5.5
19/10/2021
23.71
 9,616,700 22.69 23.71 22.25 1,726,100 5,200 55.0
18/10/2021
22.69
 12,102,000 23.85 24.29 22.54 31,200 213,000 -5.8
15/10/2021
23.85
 4,786,800 23.42 24.33 23.05 15,700 33,500 -0.6
14/10/2021
23.42
 4,687,300 22.65 24.07 22.98 132,600 244,300 -3.6
13/10/2021
22.65
 9,255,100 21.19 22.65 20.97 486,300 4,000 14.4
12/10/2021
21.19
 6,067,700 21.52 21.99 21.12 110,200 25,200 2.5
11/10/2021
21.52
 5,415,900 20.61 21.59 20.57 464,800 1,100 12.0
08/10/2021
20.61
 5,927,700 21.26 21.45 20.57 16,100 344,400 -9.4
07/10/2021
21.26
 5,660,900 21.34 22.39 21.26 102,500 33,600 2.0
06/10/2021
21.34
 6,551,700 21.01 21.66 20.68 1,192,600 1,000 34.5

Chính sách bảo mật | Điều khoản sử dụng |