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)
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
21/12/2020
9.24
 3,666,060 9.13 9.27 9.13 32,400 7,040 0.3
18/12/2020
9.13
 2,559,750 9.16 9.20 9.09 28,930 200 0.4
17/12/2020
9.16
 2,880,660 9.27 9.31 9.13 24,110 200 0.3
16/12/2020
9.27
 2,696,150 9.24 9.35 9.20 102,180 600 1.3
15/12/2020
9.24
 3,461,650 9.16 9.46 9.09 17,780 200 0.2
14/12/2020
9.16
 3,012,670 9.24 9.38 9.16 1,500 671,250 -8.3
11/12/2020
9.24
 2,914,750 9.24 9.24 9.05 395,220 20,030 4.7
10/12/2020
9.24
 2,978,470 9.35 9.38 9.24 3,000 28,950 -0.3
09/12/2020
9.35
 2,682,830 9.42 9.46 9.31 45,000 200 0.6
08/12/2020
9.42
 7,750,620 9.09 9.53 9.09 232,300 600 2.9
07/12/2020
9.09
 2,636,490 9.09 9.16 9.05 44,270 200 0.5
04/12/2020
9.09
 4,199,830 9.09 9.20 9.02 0 85,050 -1.0
03/12/2020
9.09
 1,967,910 9.02 9.13 8.98 150,000 12,750 1.7
02/12/2020
9.02
 3,375,810 8.98 9.24 8.87 180,620 553,380 -4.6
01/12/2020
8.98
 3,673,840 8.79 8.98 8.54 351,170 700 4.2
30/11/2020
8.79
 4,263,660 8.98 8.98 8.79 70,800 752,450 -8.2
27/11/2020
8.98
 1,835,780 9.02 9.09 8.98 6,770 200 0.1
26/11/2020
9.02
 1,576,250 8.98 9.09 8.94 75,760 300 0.9
25/11/2020
8.98
 3,090,050 9.13 9.16 8.94 99,010 1,680,200 -19.3
24/11/2020
9.13
 5,713,360 8.98 9.20 8.87 106,700 1,743,550 -19.9
23/11/2020
8.98
 3,660,270 9.05 9.09 8.98 83,190 300,000 -2.6
20/11/2020
9.05
 2,927,590 9.16 9.16 9.05 41,260 512,270 -5.8
19/11/2020
9.16
 2,503,700 9.16 9.24 9.09 102,170 300,000 -2.4
18/11/2020
9.16
 2,826,820 9.24 9.31 9.09 62,800 300,000 -2.9
17/11/2020
9.24
 4,297,480 9.16 9.24 9.02 119,220 300,000 -2.2
16/11/2020
9.16
 3,243,970 9.35 9.42 9.16 410 23,510 -0.3
13/11/2020
9.35
 3,024,420 9.35 9.53 9.24 113,700 400 1.4
12/11/2020
9.35
 4,432,750 9.13 9.35 8.90 9,650 283,040 -3.4
11/11/2020
9.13
 5,160,080 9.35 9.38 9.09 45,980 574,970 -6.5
10/11/2020
9.35
 4,210,860 9.64 9.64 9.27 45,120 2,000 0.5
09/11/2020
9.64
 5,227,000 9.24 9.72 9.31 194,320 180 2.5
06/11/2020
9.24
 3,319,610 9.24 9.31 9.09 121,630 0 1.5
05/11/2020
9.24
 3,196,480 9.31 9.53 9.20 77,250 71,130 0.1
04/11/2020
9.31
 2,308,520 9.31 9.35 9.16 49,100 17,660 0.4
03/11/2020
9.31
 2,554,570 9.38 9.53 9.16 47,120 22,530 0.3
02/11/2020
9.38
 4,554,800 8.79 9.38 8.94 170,820 5,080 2.1
30/10/2020
8.79
 2,789,410 8.61 8.83 8.65 448,340 45,080 4.7
29/10/2020
8.61
 3,091,820 8.50 8.76 8.39 524,560 4,500 6.0

Chính sách bảo mật | Điều khoản sử dụng |