CTCP Phân bón Dầu khí Cà Mau (dcm)

34.20
-0.05
(-0.15%)
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
(2025-11-05) 		-1.70 -4.73% 41,280,500 -5,253,200 -183.2
33.55
35.95
34.20
2 tháng
(2025-10-06) 		-2.10 -5.78% 109,480,900 -11,990,300 -425.0
32
36.70
34.20
3 tháng
(2025-09-08) 		-3.45 -9.15% 161,236,300 -15,841,100 -566.6
32
39.70
34.20
6 tháng
(2025-06-09) 		2.70 8.57% 531,289,400 -6,630,300 -205.9
31.55
43.35
34.20
12 tháng
(2024-12-10) 		-0.98 -2.78% 806,408,900 -12,180,281 -396.9
23.80
43.35
34.20
24 tháng
(2023-12-18) 		6.55 23.65% 1,796,432,000 -35,470,282 -1,221.0
23.80
43.35
34.20
36 tháng
(2022-12-21) 		12.18 55.16% 2,690,582,100 -42,596,153 -1,389.8
18.89
43.35
34.20
60 tháng
(2020-12-31) 		23.90 231.06% 5,303,878,220 7,725,176 304.7
8.72
43.35
34.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/01/2020
4.15
 147,910 4.18 4.22 4.15 0 54,850 -0.3
30/01/2020
4.18
 391,530 4.27 4.29 4.17 0 261,730 -1.6
22/01/2020
4.27
 159,020 4.18 4.27 4.21 0 58,740 -0.4
21/01/2020
4.18
 76,810 4.15 4.18 4.15 0 16,500 -0.1
20/01/2020
4.15
 180,560 4.16 4.22 4.15 0 35,650 -0.2
17/01/2020
4.16
 159,370 4.20 4.20 4.16 0 30,730 -0.2
16/01/2020
4.20
 152,400 4.20 4.22 4.17 0 28,270 -0.2
15/01/2020
4.20
 106,320 4.22 4.24 4.19 0 17,990 -0.1
14/01/2020
4.22
 61,460 4.22 4.24 4.20 0 12,010 -0.1
13/01/2020
4.22
 57,990 4.20 4.22 4.17 0 0 0
10/01/2020
4.20
 127,150 4.19 4.22 4.18 0 0 0
09/01/2020
4.19
 356,170 4.22 4.27 4.16 0 175,360 -1.0
08/01/2020
4.22
 352,060 4.35 4.35 4.20 0 0 0
07/01/2020
4.35
 249,910 4.43 4.43 4.35 0 12,610 -0.1
06/01/2020
4.43
 552,080 4.50 4.50 4.43 0 100,600 -0.6
03/01/2020
4.50
 385,220 4.58 4.58 4.50 0 75,700 -0.5
02/01/2020
4.58
 117,850 4.57 4.59 4.53 0 0 0
31/12/2019
4.57
 529,110 4.66 4.66 4.53 0 0 0
30/12/2019
4.66
 192,410 4.67 4.71 4.65 0 0 0
27/12/2019
4.67
 106,580 4.71 4.71 4.67 0 0 0
26/12/2019
4.71
 71,620 4.71 4.72 4.68 0 0 0
25/12/2019
4.71
 119,070 4.73 4.74 4.69 0 0 0
24/12/2019
4.73
 166,810 4.67 4.74 4.71 0 0 0
23/12/2019
4.67
 116,560 4.66 4.73 4.67 1,000 210 0.0
20/12/2019
4.66
 112,840 4.66 4.71 4.66 0 150 -0.0
19/12/2019
4.66
 125,250 4.69 4.72 4.66 0 140 -0.0
18/12/2019
4.69
 50,170 4.69 4.71 4.68 0 0 0
17/12/2019
4.69
 143,650 4.74 4.76 4.69 0 0 0
16/12/2019
4.74
 91,120 4.64 4.78 4.69 0 0 0
13/12/2019
4.64
 257,120 4.71 4.75 4.64 500 0 0.0
12/12/2019
4.71
 91,960 4.67 4.75 4.67 0 0 0
11/12/2019
4.67
 28,300 4.65 4.67 4.65 0 0 0
10/12/2019
4.65
 170,740 4.65 4.67 4.64 0 0 0
09/12/2019
4.65
 392,810 4.77 4.77 4.65 0 283,250 -1.9
06/12/2019
4.77
 76,860 4.78 4.81 4.76 0 26,650 -0.2
05/12/2019
4.78
 112,500 4.78 4.80 4.76 0 18,490 -0.1

Chính sách bảo mật | Điều khoản sử dụng |