CTCP Phân bón Dầu khí Cà Mau (dcm)

47.90
-2.30
(-4.58%)
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
(2026-02-11) 		10.70 27.09% 123,897,300 8,184,000 382.3
38.90
50.20
47.90
2 tháng
(2026-01-12) 		14.90 42.21% 229,366,400 13,322,800 577.9
34.80
50.20
47.90
3 tháng
(2025-12-15) 		18.10 56.39% 258,873,300 14,463,200 616.5
31.80
50.20
47.90
6 tháng
(2025-09-15) 		10.50 26.45% 409,506,500 -2,053,200 26.2
31.80
50.20
47.90
12 tháng
(2025-03-18) 		18.09 56.32% 938,385,700 7,069,884 391.3
23.80
50.20
47.90
24 tháng
(2024-03-25) 		19.32 62.56% 1,809,997,000 -10,198,232 -244.0
23.80
50.20
47.90
36 tháng
(2023-03-29) 		30.25 151.66% 2,802,054,600 -22,932,842 -599.0
18.89
50.20
47.90
60 tháng
(2021-04-08) 		36.94 278.45% 5,316,111,200 19,339,466 859.7
11.45
50.20
47.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/05/2021
12.56
 2,990,600 12.41 12.97 12.49 25,200 11,100 0.2
20/05/2021
12.41
 1,785,900 12.30 12.60 12.27 1,200 19,500 -0.3
19/05/2021
12.30
 2,701,100 12.27 12.53 11.97 24,100 37,000 -0.2
18/05/2021
12.27
 1,760,300 12.67 12.71 12.23 500 59,900 -1.0
17/05/2021
12.67
 2,806,500 13.04 13.23 12.60 3,000 98,700 -1.7
14/05/2021
13.04
 5,811,300 12.30 13.15 12.49 8,000 76,800 -1.2
13/05/2021
12.30
 2,274,000 12.30 12.45 12.12 6,000 17,700 -0.2
12/05/2021
12.30
 1,800,100 11.86 12.30 11.82 30,700 0 0.5
11/05/2021
11.86
 1,753,300 11.79 12.08 11.86 5,200 265,300 -4.2
10/05/2021
11.79
 2,778,900 11.49 11.90 11.34 0 77,800 -1.2
07/05/2021
11.49
 2,012,300 11.86 11.86 11.49 600 91,900 -1.4
06/05/2021
11.86
 1,570,400 12.01 12.12 11.82 10,000 82,200 -1.2
05/05/2021
12.01
 1,864,900 11.75 12.12 11.71 50,200 99,000 -0.8
04/05/2021
11.75
 1,614,400 11.82 11.82 11.45 14,600 56,800 -0.7
29/04/2021
11.82
 1,406,200 11.93 12.08 11.82 0 109,400 -1.8
28/04/2021
11.93
 1,826,200 11.93 12.08 11.82 15,100 111,900 -1.6
27/04/2021
11.93
 3,171,100 11.45 12.23 11.27 131,500 57,800 1.1
26/04/2021
11.45
 1,800,200 11.93 11.97 11.31 2,000 109,300 -1.7
23/04/2021
11.93
 2,890,300 11.71 12.01 11.08 111,400 206,700 -1.5
22/04/2021
11.71
 4,848,500 12.56 12.56 11.71 750,200 399,900 5.5
20/04/2021
12.56
 2,437,900 12.86 12.90 12.38 235,700 43,500 3.3
19/04/2021
12.86
 1,535,300 12.64 12.97 12.41 233,500 20,000 3.6
16/04/2021
12.64
 4,232,200 12.78 12.78 12.23 543,600 40,600 8.5
15/04/2021
12.78
 4,863,700 13.38 13.45 12.56 1,100 63,300 -1.1
14/04/2021
13.38
 2,416,900 13.34 13.38 13.15 60,200 81,600 -0.4
13/04/2021
13.34
 4,066,300 13.41 13.67 13.30 142,900 11,000 2.4
12/04/2021
13.41
 4,177,600 13.23 13.60 13.15 36,000 52,100 -0.3
09/04/2021
13.23
 2,763,800 13.26 13.34 12.93 2,000 87,000 -1.5
08/04/2021
13.26
 1,687,400 13.41 13.49 13.19 0 45,500 -0.8
07/04/2021
13.41
 2,004,800 13.30 13.41 13.15 2,000 400 0.0
06/04/2021
13.30
 3,576,400 13.26 13.52 12.97 0 100 -0.0
05/04/2021
13.26
 2,966,200 13.34 13.45 13.08 25,100 774,500 -13.3
02/04/2021
13.34
 2,362,300 13.38 13.52 13.15 26,700 77,500 -0.9
01/04/2021
13.38
 5,582,300 12.90 13.67 13.12 2,700 0 0.0
31/03/2021
12.90
 4,268,000 12.75 13.01 12.67 82,200 63,700 0.3
30/03/2021
12.75
 2,346,100 12.93 12.97 12.56 107,400 15,100 1.6
29/03/2021
12.93
 5,037,000 12.41 13.04 12.49 88,300 0 1.5
26/03/2021
12.41
 3,996,100 12.34 12.53 11.97 404,900 6,700 6.6
25/03/2021
12.34
 2,132,500 12.56 12.56 12.19 133,100 0 2.2
24/03/2021
12.56
 3,223,400 12.86 12.86 12.19 83,900 18,400 1.1
23/03/2021
12.86
 3,727,300 12.60 13.01 12.45 73,600 100 1.3
22/03/2021
12.60
 3,447,500 12.78 12.78 12.53 67,400 13,600 0.9
19/03/2021
12.78
 3,406,800 12.90 12.90 12.49 17,700 7,400 0.2
18/03/2021
12.90
 3,240,200 12.90 13.19 12.82 51,800 4,000 0.8
17/03/2021
12.90
 7,363,000 12.08 12.90 12.23 280,100 1,000 4.8
16/03/2021
12.08
 2,549,500 12.12 12.19 11.82 179,100 600 2.9
15/03/2021
12.12
 3,279,000 12.23 12.27 12.08 178,500 23,600 2.6
12/03/2021
12.23
 2,827,800 12.45 12.53 12.19 97,100 0 1.6
11/03/2021
12.45
 3,640,100 12.49 12.60 12.34 268,300 153,000 1.9
10/03/2021
12.49
 4,718,100 12.41 12.78 12.41 45,400 69,800 -0.4
09/03/2021
12.41
 4,187,600 12.38 12.49 12.01 490,500 132,500 5.9
08/03/2021
12.38
 6,129,900 12.41 12.71 12.05 529,600 112,200 7.0
05/03/2021
12.41
 7,688,000 12.08 12.49 11.56 740,900 5,500 11.8
04/03/2021
12.08
 7,916,800 11.79 12.45 11.79 864,500 39,600 13.3
03/03/2021
11.79
 9,926,500 11.05 11.79 11.23 1,374,900 15,200 21.6
02/03/2021
11.05
 11,549,900 10.35 11.05 10.49 1,000 52,500 -0.8
01/03/2021
10.35
 4,322,600 9.98 10.46 10.05 116,900 5,000 1.5
26/02/2021
9.98
 3,042,200 9.90 9.98 9.68 47,800 27,100 0.3
25/02/2021
9.90
 2,405,300 9.98 10.12 9.79 800 55,000 -0.7
24/02/2021
9.98
 2,755,000 10.09 10.27 9.79 2,300 74,000 -1.0
23/02/2021
10.09
 2,390,200 10.20 10.23 10.05 200 39,000 -0.5
22/02/2021
10.20
 2,954,300 10.20 10.42 10.05 0 183,700 -2.6
19/02/2021
10.20
 3,616,800 10.09 10.49 9.98 0 153,900 -2.1
18/02/2021
10.09
 5,597,500 9.46 10.09 9.38 900 36,300 -0.5
17/02/2021
9.46
 2,073,000 9.24 9.53 9.24 9,300 8,800 0.0
09/02/2021
9.24
 2,277,000 9.27 9.35 9.13 53,300 21,900 0.4
08/02/2021
9.27
 2,219,800 9.53 9.61 9.09 91,000 140,400 -0.6
05/02/2021
9.53
 1,438,500 9.38 9.61 9.35 0 88,700 -1.1
04/02/2021
9.38
 2,751,600 9.31 9.72 8.68 25,400 256,500 -2.9
03/02/2021
9.31
 2,548,300 8.72 9.31 8.87 100,000 353,100 -3.1
02/02/2021
8.72
 2,301,800 8.83 8.98 8.50 6,000 800,800 -9.4
01/02/2021
8.83
 4,405,600 9.42 9.42 8.79 25,000 1,433,600 -17.0
29/01/2021
9.42
 2,974,900 9.09 9.53 8.46 444,300 100,300 4.2
28/01/2021
9.09
 3,918,300 9.75 9.75 9.09 189,800 300 2.3
27/01/2021
9.75
 3,889,600 10.27 10.31 9.57 52,200 102,500 -0.7
26/01/2021
10.27
 3,268,100 10.64 10.79 9.98 600 98,400 -1.3
25/01/2021
10.64
 4,122,900 10.57 11.05 10.38 20,500 271,400 -3.6
22/01/2021
10.57
 2,529,300 10.64 10.86 10.49 44,400 62,200 -0.2
21/01/2021
10.64
 4,159,300 10.49 10.83 10.20 0 127,700 -1.8
20/01/2021
10.49
 2,957,500 10.53 10.57 9.83 0 102,200 -1.4
19/01/2021
10.53
 4,019,500 11.16 11.23 10.38 37,300 2,700 0.5
18/01/2021
11.16
 8,532,300 10.53 11.23 10.53 234,900 2,300 3.5
15/01/2021
10.53
 3,520,600 10.53 10.64 10.42 45,800 142,000 -1.4
14/01/2021
10.53
 2,783,500 10.53 10.57 10.38 16,100 45,300 -0.4
13/01/2021
10.53
 4,556,900 10.57 10.75 10.49 29,100 49,200 -0.3
12/01/2021
10.57
 2,730,500 10.53 10.60 10.42 0 0 0
11/01/2021
10.53
 3,402,900 10.57 10.79 10.46 500 14,100 -0.2
08/01/2021
10.57
 4,944,600 10.38 10.79 10.38 163,200 14,800 2.1
07/01/2021
10.38
 3,261,200 10.38 10.42 10.27 102,900 0 1.4
06/01/2021
10.38
 4,556,800 10.42 10.53 10.31 75,300 2,000 1.0
05/01/2021
10.42
 4,650,000 10.42 10.53 10.27 402,600 0 5.7
04/01/2021
10.42
 4,685,600 10.35 10.60 10.23 112,100 5,300 1.5
31/12/2020
10.35
 3,098,020 10.35 10.42 10.20 350,260 110,650 3.4
30/12/2020
10.35
 6,807,900 10.12 10.68 10.23 175,290 10,100 2.3
29/12/2020
10.12
 3,998,990 10.16 10.23 9.94 85,010 200 1.2
28/12/2020
10.16
 4,808,650 10.20 10.35 9.98 26,640 15,540 0.2
25/12/2020
10.20
 6,396,790 9.87 10.20 9.61 22,350 101,270 -1.0
24/12/2020
9.87
 5,646,470 9.98 10.27 9.50 11,450 34,080 -0.3
23/12/2020
9.98
 8,077,920 9.87 10.35 9.94 9,200 108,410 -1.4
22/12/2020
9.87
 11,486,410 9.24 9.87 9.24 86,160 27,050 0.8

Chính sách bảo mật | Điều khoản sử dụng |