CTCP Phân bón Dầu khí Cà Mau (dcm)

44.70
-3.20
(-6.68%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |