CTCP Phân bón Dầu khí Cà Mau (dcm)

42.70
2.35
(5.82%)
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
(2026-03-30) 		-8.65 -17.65% 92,452,400 5,330,043 239.4
40.35
49
42.70
2 tháng
(2026-03-02) 		-5.60 -12.19% 260,758,800 22,150,943 1,030.8
40.35
50.20
42.70
3 tháng
(2026-01-29) 		3.35 9.05% 342,423,000 28,034,743 1,256.8
36.60
50.20
42.70
6 tháng
(2025-10-31) 		5.35 15.29% 484,247,000 23,319,043 1,090.7
31.80
50.20
42.70
12 tháng
(2025-05-05) 		8.33 26.02% 1,039,241,500 22,122,442 1,087.8
31.12
50.20
42.70
24 tháng
(2024-05-09) 		9.69 31.62% 1,893,331,200 6,075,111 479.9
23.80
50.20
42.70
36 tháng
(2023-05-15) 		20.85 106.94% 2,896,391,400 -1,904,439 231.2
19.13
50.20
42.70
60 tháng
(2021-05-25) 		27.31 209.36% 5,404,170,400 34,045,709 1,537.5
12.30
50.20
42.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/09/2020
7.06
 2,661,050 7.10 7.17 6.96 11,370 32,020 -0.2
16/09/2020
7.10
 2,348,500 7.06 7.20 6.91 0 21,610 -0.2
15/09/2020
7.06
 4,518,800 6.99 7.31 7.02 42,100 2,780 0.4
14/09/2020
6.99
 5,746,950 6.61 6.99 6.61 93,920 1,000 0.9
11/09/2020
6.61
 2,007,190 6.57 6.66 6.53 6,940 0 0.1
10/09/2020
6.57
 1,431,220 6.60 6.68 6.56 0 3,700 -0.0
09/09/2020
6.60
 3,964,000 6.40 6.66 6.37 21,130 4,360 0.2
08/09/2020
6.40
 958,720 6.40 6.45 6.37 21,730 50 0.2
07/09/2020
6.40
 2,102,690 6.44 6.54 6.40 17,410 17,110 0.0
04/09/2020
6.44
 1,607,750 6.50 6.50 6.37 41,940 0 0.4
03/09/2020
6.50
 1,850,680 6.54 6.60 6.46 0 253,160 -2.3
01/09/2020
6.54
 1,030,970 6.53 6.57 6.47 0 2,300 -0.0
31/08/2020
6.53
 3,294,400 6.40 6.74 6.35 0 33,080 -0.3
28/08/2020
6.40
 1,830,890 6.44 6.51 6.40 0 81,820 -0.7
27/08/2020
6.44
 1,841,680 6.40 6.51 6.41 11,270 2,630 0.1
26/08/2020
6.40
 2,859,570 6.38 6.46 6.30 94,090 2,000 0.8
25/08/2020
6.38
 2,071,880 6.44 6.47 6.36 1,100 20,730 -0.2
24/08/2020
6.44
 3,105,600 6.35 6.52 6.40 23,000 9,450 0.1
21/08/2020
6.35
 5,234,320 6.02 6.37 6.02 20,660 3,450 0.2
20/08/2020
6.02
 1,305,350 6.08 6.11 6.01 0 19,200 -0.2
19/08/2020
6.08
 1,407,000 6.06 6.12 6.08 27,350 0 0.2
18/08/2020
6.06
 1,207,010 6.04 6.13 6.06 400 29,750 -0.3
17/08/2020
6.04
 1,076,850 6.05 6.08 5.99 2,000 13,380 -0.1
14/08/2020
6.05
 1,966,960 6.11 6.16 5.90 3,650 27,190 -0.2
13/08/2020
6.11
 2,997,390 5.89 6.18 5.90 6,940 55,400 -0.4
12/08/2020
5.89
 1,606,080 5.88 5.92 5.84 0 70,150 -0.6
11/08/2020
5.88
 1,956,010 5.88 5.93 5.83 0 45,880 -0.4
10/08/2020
5.88
 2,095,400 5.76 5.96 5.82 0 10,070 -0.1
07/08/2020
5.76
 1,370,670 5.76 5.81 5.72 0 31,000 -0.3
06/08/2020
5.76
 1,163,100 5.85 5.85 5.76 12,450 2,440 0.1
05/08/2020
5.85
 1,328,290 5.73 5.85 5.69 37,700 20,900 0.1
04/08/2020
5.73
 1,159,510 5.71 5.80 5.71 0 63,170 -0.5
03/08/2020
5.71
 885,230 5.55 5.76 5.57 88,330 0 0.7
31/07/2020
5.55
 1,121,840 5.64 5.66 5.41 28,520 45,190 -0.1
30/07/2020
5.64
 997,970 5.62 5.74 5.64 250 24,260 -0.2
29/07/2020
5.62
 2,069,730 5.84 5.84 5.44 250 24,260 -0.2
28/07/2020
5.84
 1,616,520 5.50 5.84 5.50 72,810 0 0.6
27/07/2020
5.50
 3,733,280 5.90 5.90 5.50 22,420 7,780 0.1
24/07/2020
5.90
 2,870,260 6.18 6.18 5.75 10,030 80,870 -0.6
23/07/2020
6.18
 562,520 6.18 6.23 6.13 0 48,620 -0.4
22/07/2020
6.18
 1,148,260 6.23 6.33 6.15 1,000 43,840 -0.4
21/07/2020
6.23
 1,385,810 6.15 6.25 6.10 0 21,360 -0.2
20/07/2020
6.15
 1,723,170 6.30 6.33 6.15 10 64,360 -0.6
17/07/2020
6.30
 1,324,580 6.33 6.39 6.30 13,350 0 0.1
16/07/2020
6.33
 1,328,300 6.36 6.40 6.29 0 36,680 -0.3
15/07/2020
6.36
 1,594,150 6.37 6.50 6.36 0 28,490 -0.3
14/07/2020
6.37
 1,487,360 6.29 6.37 6.26 21,330 12,770 0.1
13/07/2020
6.29
 1,254,510 6.33 6.43 6.25 33,160 13,640 0.2
10/07/2020
6.33
 1,868,620 6.36 6.40 6.30 9,310 3,880 0.0
09/07/2020
6.36
 1,145,390 6.34 6.44 6.34 100 30,080 -0.3
08/07/2020
6.34
 1,861,080 6.18 6.40 6.16 34,790 100 0.3
07/07/2020
6.18
 1,851,610 6.16 6.25 6.18 22,820 14,600 0.1
06/07/2020
6.16
 987,580 6.08 6.21 6.05 26,280 2,360 0.2
03/07/2020
6.08
 1,248,610 6.12 6.18 6.04 0 118,320 -1.0
02/07/2020
6.12
 787,860 6.19 6.28 6.08 15,230 112,440 -0.8
01/07/2020
6.19
 1,627,540 5.99 6.25 5.94 105,190 0 0.9
30/06/2020
5.99
 3,860,800 6.24 6.37 5.80 227,990 38,490 1.6
29/06/2020
6.24
 3,275,200 6.50 6.50 6.11 4,840 67,990 -0.6
26/06/2020
6.50
 1,692,050 6.68 6.82 6.50 4,840 67,990 -0.6
25/06/2020
6.68
 4,881,260 6.49 6.89 6.41 38,350 0 0.4
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

Chính sách bảo mật | Điều khoản sử dụng |