CTCP Phân bón Dầu khí Cà Mau (dcm)

36
0.20
(0.56%)
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
(2025-12-29) 		3.10 9.48% 72,009,200 776,600 25.7
32.70
37.95
36
2 tháng
(2025-12-01) 		2.10 6.23% 93,533,800 627,800 20.3
31.80
37.95
36
3 tháng
(2025-10-30) 		0.50 1.42% 140,095,300 -4,914,900 -173.3
31.80
37.95
36
6 tháng
(2025-08-01) 		0.05 0.14% 422,141,500 -6,389,200 -193.1
31.80
43.35
36
12 tháng
(2025-02-03) 		3.73 11.64% 829,781,700 -9,453,222 -300.2
23.80
43.35
36
24 tháng
(2024-02-15) 		5.32 17.46% 1,784,671,700 -33,113,752 -1,150.0
23.80
43.35
36
36 tháng
(2023-02-13) 		15.44 75.86% 2,710,476,500 -37,805,363 -1,260.5
18.89
43.35
36
60 tháng
(2021-02-23) 		25.71 254.91% 5,278,481,800 10,435,766 349.1
9.90
43.35
36
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/06/2020
6.49
 1,911,620 6.73 6.73 6.48 0 16,720 -0.2
23/06/2020
6.73
 4,039,140 6.62 6.92 6.47 14,780 91,670 -0.7
22/06/2020
6.62
 6,138,070 6.19 6.62 6.23 11,310 100 0.1
19/06/2020
6.19
 2,790,890 5.97 6.21 5.97 19,050 32,460 -0.1
18/06/2020
5.97
 671,580 6.02 6.02 5.92 15,830 6,910 0.1
17/06/2020
6.02
 1,478,610 5.97 6.11 5.93 34,470 16,750 0.2
16/06/2020
5.97
 1,822,420 5.90 6.06 5.87 17,340 16,020 0.0
15/06/2020
5.90
 1,966,350 5.92 6.11 5.83 28,540 47,260 -0.2
12/06/2020
5.92
 2,516,500 5.76 5.97 5.75 1,600 104,400 -0.9
11/06/2020
5.76
 4,633,900 6.18 6.42 5.76 44,590 33,040 0.1
10/06/2020
6.18
 2,686,710 6.11 6.24 6.01 25,080 10,370 0.1
09/06/2020
6.11
 3,821,740 5.94 6.14 5.94 98,160 0 0.8
08/06/2020
5.94
 1,923,210 5.92 6.04 5.92 14,160 0 0.1
05/06/2020
5.92
 868,980 5.86 6.01 5.73 24,150 0 0.2
04/06/2020
5.86
 660,300 5.83 6.01 5.83 20,970 0 0.2
03/06/2020
5.83
 1,052,660 5.80 5.83 5.73 60,990 95,420 -0.3
02/06/2020
5.80
 2,830,060 5.98 6.01 5.62 5,050 207,740 -1.7
01/06/2020
5.98
 1,273,410 5.97 6.06 5.97 77,570 0 0.7
29/05/2020
5.97
 815,760 5.98 6.03 5.95 20,150 2,710 0.1
28/05/2020
5.98
 1,486,580 5.92 6.06 5.92 98,700 0 0.8
27/05/2020
5.92
 1,976,250 6.19 6.27 5.92 8,130 31,250 -0.2
26/05/2020
6.19
 1,369,530 6.25 6.25 6.13 10 22,780 -0.2
25/05/2020
6.25
 2,392,630 6.03 6.35 5.97 9,020 8,320 0.0
22/05/2020
6.03
 2,390,430 5.97 6.23 5.90 9,570 28,210 -0.2
21/05/2020
5.97
 1,113,960 6.09 6.11 5.75 21,410 8,440 0.1
20/05/2020
6.09
 2,554,830 5.77 6.15 5.79 380 14,830 -0.1
19/05/2020
5.77
 1,672,890 5.75 5.91 5.73 36,350 5,940 0.3
18/05/2020
5.75
 1,479,440 5.83 5.83 5.65 12,690 26,300 -0.1
15/05/2020
5.83
 2,374,630 6.01 6.01 5.69 320 64,700 -0.5
14/05/2020
6.01
 1,280,770 6.16 6.16 5.97 72,690 0 0.6
13/05/2020
6.16
 2,881,960 5.99 6.21 5.92 52,690 5,000 0.4
12/05/2020
5.99
 4,383,450 5.60 5.99 5.59 154,240 12,000 1.2
11/05/2020
5.60
 1,104,570 5.61 5.69 5.59 88,370 60 0.7
08/05/2020
5.61
 1,846,120 5.63 5.73 5.59 68,550 0 0.6
07/05/2020
5.63
 1,236,080 5.69 5.71 5.59 59,590 0 0.5
06/05/2020
5.69
 1,103,120 5.66 5.73 5.62 71,540 0 0.6
05/05/2020
5.66
 1,230,410 5.55 5.73 5.51 85,690 300 0.7
04/05/2020
5.55
 1,562,950 5.95 5.95 5.55 41,470 285,740 -2.0
29/04/2020
5.95
 2,888,190 5.86 6.21 5.90 22,710 73,670 -0.4
28/04/2020
5.86
 2,850,030 5.48 5.86 5.52 174,300 500 1.4
27/04/2020
5.48
 1,825,200 5.45 5.62 5.31 31,980 5,000 0.2
24/04/2020
5.45
 2,576,940 5.62 5.62 5.35 31,990 2,990 0.2
23/04/2020
5.62
 2,308,920 5.60 5.90 5.62 100 15,750 -0.1
22/04/2020
5.60
 2,234,520 5.24 5.60 5.00 75,630 500 0.6
21/04/2020
5.24
 4,985,550 4.96 5.31 5.03 27,270 1,100 0.2
20/04/2020
4.96
 2,308,940 4.64 4.96 4.60 27,320 500 0.2
17/04/2020
4.64
 1,121,630 4.60 4.69 4.60 0 0 0
16/04/2020
4.60
 1,183,890 4.61 4.64 4.54 0 0 0
15/04/2020
4.61
 1,303,660 4.53 4.68 4.61 0 0 0
14/04/2020
4.53
 1,113,570 4.36 4.53 4.34 0 0 0
13/04/2020
4.36
 1,567,870 4.50 4.62 4.36 0 100 -0.0
10/04/2020
4.50
 580,060 4.45 4.53 4.36 0 100 -0.0
09/04/2020
4.45
 1,304,610 4.39 4.67 4.43 0 0 0
08/04/2020
4.39
 4,052,510 4.11 4.39 4.01 0 400 -0.0
07/04/2020
4.11
 358,060 4.12 4.13 4.05 0 0 0
06/04/2020
4.12
 662,950 4.00 4.14 4.00 1,000 0 0.0
03/04/2020
4.00
 957,510 3.90 4.03 3.91 0 303,360 -1.7
01/04/2020
3.90
 246,240 3.73 3.91 3.72 0 0 0
31/03/2020
3.73
 284,950 3.76 3.84 3.65 200 0 0.0
30/03/2020
3.76
 552,810 3.96 3.96 3.76 0 0 0
27/03/2020
3.96
 304,660 3.98 4.04 3.94 0 0 0
26/03/2020
3.98
 247,810 4.06 4.08 3.97 0 0 0
25/03/2020
4.06
 442,040 3.95 4.09 4.01 0 0 0
24/03/2020
3.95
 858,450 3.87 4.01 3.80 0 0 0
23/03/2020
3.87
 648,570 4.16 4.16 3.87 200 0 0.0
20/03/2020
4.16
 271,590 4.18 4.21 4.13 0 0 0
19/03/2020
4.18
 603,250 4.08 4.24 3.96 0 70 -0.0
18/03/2020
4.08
 659,550 3.94 4.10 3.96 0 0 0
17/03/2020
3.94
 588,380 3.89 3.94 3.83 0 0 0
16/03/2020
3.89
 984,100 3.72 3.90 3.72 0 79,260 -0.4
13/03/2020
3.72
 730,180 3.84 3.84 3.58 0 101,950 -0.5
12/03/2020
3.84
 1,109,730 4.13 4.13 3.84 0 764,050 -4.2
11/03/2020
4.13
 349,950 4.16 4.19 4.11 0 0 0
10/03/2020
4.16
 313,800 4.01 4.16 3.97 0 2,470 -0.0
09/03/2020
4.01
 1,157,560 4.29 4.29 4.00 110 400,000 -2.3
06/03/2020
4.29
 146,580 4.34 4.36 4.29 0 0 0
05/03/2020
4.34
 206,880 4.40 4.46 4.34 0 0 0
04/03/2020
4.40
 882,950 4.24 4.44 4.22 0 0 0
03/03/2020
4.24
 360,690 4.23 4.26 4.21 0 0 0
02/03/2020
4.23
 407,890 4.27 4.27 4.22 0 0 0
28/02/2020
4.27
 147,700 4.30 4.30 4.26 0 0 0
27/02/2020
4.30
 128,770 4.28 4.35 4.28 0 0 0
26/02/2020
4.28
 290,390 4.28 4.30 4.25 0 0 0
25/02/2020
4.28
 198,850 4.27 4.28 4.15 0 0 0
24/02/2020
4.27
 650,830 4.37 4.37 4.26 0 0 0
21/02/2020
4.37
 156,680 4.41 4.43 4.36 0 18,800 -0.1
20/02/2020
4.41
 670,430 4.34 4.42 4.32 0 132,810 -0.8
19/02/2020
4.34
 281,190 4.34 4.35 4.29 0 55,410 -0.3
18/02/2020
4.34
 401,920 4.29 4.34 4.24 0 77,280 -0.5
17/02/2020
4.29
 349,190 4.34 4.38 4.28 0 59,860 -0.4
14/02/2020
4.34
 625,020 4.27 4.39 4.28 0 124,770 -0.8
13/02/2020
4.27
 227,040 4.26 4.27 4.24 0 44,000 -0.3
12/02/2020
4.26
 497,880 4.17 4.27 4.15 0 97,330 -0.6
11/02/2020
4.17
 292,740 4.08 4.22 4.08 80 58,220 -0.3
10/02/2020
4.08
 289,570 4.08 4.08 4.01 0 19,880 -0.1
07/02/2020
4.08
 248,100 4.01 4.08 4.01 0 27,850 -0.2
06/02/2020
4.01
 278,520 4.00 4.04 4.00 0 141,630 -0.8
05/02/2020
4.00
 249,370 4.04 4.04 3.94 0 0 0
04/02/2020
4.04
 285,620 3.99 4.04 3.95 0 136,050 -0.8
03/02/2020
3.99
 386,280 4.15 4.15 3.87 0 30,860 -0.2

Chính sách bảo mật | Điều khoản sử dụng |