CTCP Phân bón Dầu khí Cà Mau (dcm)

47.90
0
(0%)
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)
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
04/12/2019
4.78
 54,320 4.78 4.81 4.76 0 300 -0.0
03/12/2019
4.78
 171,300 4.78 4.81 4.77 0 900 -0.0
02/12/2019
4.78
 159,130 4.83 4.85 4.78 0 10 -0
29/11/2019
4.83
 50,610 4.81 4.84 4.81 0 10 -0
28/11/2019
4.81
 184,890 4.83 4.84 4.81 0 0 0
27/11/2019
4.83
 114,120 4.83 4.88 4.83 0 0 0
26/11/2019
4.83
 74,840 4.81 4.86 4.81 0 1,000 -0.0
25/11/2019
4.81
 186,530 4.86 4.88 4.81 0 0 0
22/11/2019
4.86
 239,480 4.90 4.92 4.85 0 900 -0.0
21/11/2019
4.90
 99,360 4.91 4.92 4.89 0 15,790 -0.1
20/11/2019
4.91
 159,820 4.92 4.93 4.91 0 70,090 -0.5
19/11/2019
4.92
 196,870 4.92 4.95 4.92 0 1,880 -0.0
18/11/2019
4.92
 142,800 4.94 4.96 4.92 0 630 -0.0
15/11/2019
4.94
 74,430 4.94 4.97 4.94 5,660 100 0.0
14/11/2019
4.94
 381,690 4.98 5.02 4.94 0 3,000 -0.0
13/11/2019
4.98
 285,600 5.01 5.06 4.98 470 290 0.0
12/11/2019
5.01
 211,160 5.06 5.06 4.95 100 0 0.0
11/11/2019
5.06
 122,590 5.06 5.12 5.05 500 880 -0.0
08/11/2019
5.06
 325,590 5.10 5.11 5.05 0 3,670 -0.0
07/11/2019
5.10
 159,380 5.10 5.12 5.07 500 3,900 -0.0
06/11/2019
5.10
 284,750 5.12 5.13 5.09 0 18,130 -0.1
05/11/2019
5.12
 156,120 5.12 5.14 5.11 0 2,000 -0.0
04/11/2019
5.12
 476,480 5.17 5.17 5.12 3,000 1,690 0.0
01/11/2019
5.17
 300,230 5.17 5.17 5.14 0 1,470 -0.0
31/10/2019
5.17
 205,630 5.19 5.26 5.17 0 15,150 -0.1
30/10/2019
5.19
 174,790 5.17 5.23 5.16 0 0 0
29/10/2019
5.17
 211,380 5.18 5.19 5.14 0 0 0
28/10/2019
5.18
 365,050 5.19 5.21 5.14 190 0 0.0
25/10/2019
5.19
 777,430 5.29 5.29 5.18 2,310 0 0.0
24/10/2019
5.29
 134,950 5.32 5.33 5.29 0 0 0
23/10/2019
5.32
 116,870 5.29 5.34 5.29 2,180 0 0.0
22/10/2019
5.29
 569,250 5.36 5.45 5.29 0 0 0
21/10/2019
5.36
 212,580 5.40 5.41 5.36 0 8,000 -0.1
18/10/2019
5.40
 316,620 5.50 5.52 5.40 130 0 0.0
17/10/2019
5.50
 1,527,930 5.32 5.59 5.41 10 0 0
16/10/2019
5.32
 514,540 5.33 5.34 5.30 0 20,000 -0.2
15/10/2019
5.33
 1,041,050 5.19 5.34 5.19 1,900 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |