CTCP Phân bón Dầu khí Cà Mau (dcm)

30.70
0.40
(1.32%)
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
(2026-06-29) 		-2.98 -8.95% 48,738,300 -5,151,358 0
28.90
34.65
30.70
2 tháng
(2026-06-01) 		-6.62 -17.93% 94,872,100 -15,605,622 0
28.90
37.06
30.70
3 tháng
(2026-05-04) 		-9.46 -23.78% 157,203,500 -17,608,942 0
28.90
42.54
30.70
6 tháng
(2026-01-30) 		-4.30 -12.43% 493,248,200 11,955,901 1,248.4
28.90
47.46
30.70
12 tháng
(2025-08-04) 		-4.07 -11.83% 917,373,100 6,848,101 1,101.1
28.90
47.46
30.70
24 tháng
(2024-08-08) 		-1.58 -4.95% 1,684,210,900 -4,835,580 679.7
22.50
47.46
30.70
36 tháng
(2023-08-14) 		4.37 16.85% 2,774,308,800 -25,720,581 -51.4
22.50
47.46
30.70
60 tháng
(2021-08-24) 		13.09 76.01% 5,240,574,500 24,359,767 1,649.5
16.63
47.46
30.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/07/2020
5.58
 2,870,260 5.84 5.84 5.44 10,030 80,870 -0.6
23/07/2020
5.84
 562,520 5.85 5.89 5.79 0 48,620 -0.4
22/07/2020
5.85
 1,148,260 5.89 5.99 5.81 1,000 43,840 -0.4
21/07/2020
5.89
 1,385,810 5.81 5.91 5.77 0 21,360 -0.2
20/07/2020
5.81
 1,723,170 5.96 5.98 5.81 10 64,360 -0.6
17/07/2020
5.96
 1,324,580 5.99 6.04 5.96 13,350 0 0.1
16/07/2020
5.99
 1,328,300 6.01 6.05 5.95 0 36,680 -0.3
15/07/2020
6.01
 1,594,150 6.02 6.15 6.01 0 28,490 -0.3
14/07/2020
6.02
 1,487,360 5.95 6.02 5.92 21,330 12,770 0.1
13/07/2020
5.95
 1,254,510 5.98 6.08 5.91 33,160 13,640 0.2
10/07/2020
5.98
 1,868,620 6.01 6.05 5.96 9,310 3,880 0.0
09/07/2020
6.01
 1,145,390 5.99 6.09 5.99 100 30,080 -0.3
08/07/2020
5.99
 1,861,080 5.85 6.05 5.82 34,790 100 0.3
07/07/2020
5.85
 1,851,610 5.83 5.91 5.84 22,820 14,600 0.1
06/07/2020
5.83
 987,580 5.75 5.87 5.72 26,280 2,360 0.2
03/07/2020
5.75
 1,248,610 5.79 5.84 5.71 0 118,320 -1.0
02/07/2020
5.79
 787,860 5.85 5.93 5.75 15,230 112,440 -0.8
01/07/2020
5.85
 1,627,540 5.66 5.91 5.61 105,190 0 0.9
30/06/2020
5.66
 3,860,800 5.90 6.03 5.49 227,990 38,490 1.6
29/06/2020
5.90
 3,275,200 6.15 6.15 5.77 4,840 67,990 -0.6
26/06/2020
6.15
 1,692,050 6.31 6.45 6.15 4,840 67,990 -0.6
25/06/2020
6.31
 4,881,260 6.13 6.52 6.06 38,350 0 0.4
24/06/2020
6.13
 1,911,620 6.37 6.37 6.13 0 16,720 -0.2
23/06/2020
6.37
 4,039,140 6.26 6.54 6.11 14,780 91,670 -0.7
22/06/2020
6.26
 6,138,070 5.85 6.26 5.89 11,310 100 0.1
19/06/2020
5.85
 2,790,890 5.65 5.87 5.65 19,050 32,460 -0.1
18/06/2020
5.65
 671,580 5.69 5.69 5.60 15,830 6,910 0.1
17/06/2020
5.69
 1,478,610 5.65 5.78 5.61 34,470 16,750 0.2
16/06/2020
5.65
 1,822,420 5.58 5.73 5.55 17,340 16,020 0.0
15/06/2020
5.58
 1,966,350 5.59 5.77 5.51 28,540 47,260 -0.2
12/06/2020
5.59
 2,516,500 5.44 5.65 5.44 1,600 104,400 -0.9
11/06/2020
5.44
 4,633,900 5.85 6.07 5.44 44,590 33,040 0.1
10/06/2020
5.85
 2,686,710 5.77 5.90 5.68 25,080 10,370 0.1
09/06/2020
5.77
 3,821,740 5.61 5.80 5.61 98,160 0 0.8
08/06/2020
5.61
 1,923,210 5.60 5.71 5.59 14,160 0 0.1
05/06/2020
5.60
 868,980 5.54 5.68 5.42 24,150 0 0.2
04/06/2020
5.54
 660,300 5.51 5.68 5.51 20,970 0 0.2
03/06/2020
5.51
 1,052,660 5.48 5.51 5.42 60,990 95,420 -0.3
02/06/2020
5.48
 2,830,060 5.65 5.68 5.32 5,050 207,740 -1.7
01/06/2020
5.65
 1,273,410 5.64 5.73 5.64 77,570 0 0.7
29/05/2020
5.64
 815,760 5.65 5.70 5.62 20,150 2,710 0.1
28/05/2020
5.65
 1,486,580 5.59 5.73 5.59 98,700 0 0.8
27/05/2020
5.59
 1,976,250 5.85 5.93 5.59 8,130 31,250 -0.2
26/05/2020
5.85
 1,369,530 5.91 5.91 5.79 10 22,780 -0.2
25/05/2020
5.91
 2,392,630 5.70 6.01 5.65 9,020 8,320 0.0
22/05/2020
5.70
 2,390,430 5.64 5.89 5.58 9,570 28,210 -0.2
21/05/2020
5.64
 1,113,960 5.76 5.77 5.44 21,410 8,440 0.1
20/05/2020
5.76
 2,554,830 5.45 5.81 5.47 380 14,830 -0.1
19/05/2020
5.45
 1,672,890 5.44 5.59 5.42 36,350 5,940 0.3
18/05/2020
5.44
 1,479,440 5.51 5.51 5.34 12,690 26,300 -0.1
15/05/2020
5.51
 2,374,630 5.68 5.68 5.38 320 64,700 -0.5
14/05/2020
5.68
 1,280,770 5.83 5.83 5.65 72,690 0 0.6
13/05/2020
5.83
 2,881,960 5.66 5.87 5.59 52,690 5,000 0.4
12/05/2020
5.66
 4,383,450 5.30 5.66 5.29 154,240 12,000 1.2
11/05/2020
5.30
 1,104,570 5.30 5.38 5.28 88,370 60 0.7
08/05/2020
5.30
 1,846,120 5.32 5.42 5.28 68,550 0 0.6
07/05/2020
5.32
 1,236,080 5.38 5.40 5.29 59,590 0 0.5
06/05/2020
5.38
 1,103,120 5.35 5.42 5.32 71,540 0 0.6
05/05/2020
5.35
 1,230,410 5.25 5.42 5.21 85,690 300 0.7
04/05/2020
5.25
 1,562,950 5.62 5.62 5.25 41,470 285,740 -2.0
29/04/2020
5.62
 2,888,190 5.54 5.87 5.58 22,710 73,670 -0.4
28/04/2020
5.54
 2,850,030 5.18 5.54 5.22 174,300 500 1.4
27/04/2020
5.18
 1,825,200 5.15 5.32 5.02 31,980 5,000 0.2
24/04/2020
5.15
 2,576,940 5.31 5.31 5.06 31,990 2,990 0.2
23/04/2020
5.31
 2,308,920 5.30 5.58 5.31 100 15,750 -0.1
22/04/2020
5.30
 2,234,520 4.95 5.30 4.73 75,630 500 0.6
21/04/2020
4.95
 4,985,550 4.69 5.02 4.76 27,270 1,100 0.2
20/04/2020
4.69
 2,308,940 4.39 4.69 4.35 27,320 500 0.2
17/04/2020
4.39
 1,121,630 4.35 4.44 4.35 0 0 0
16/04/2020
4.35
 1,183,890 4.36 4.39 4.29 0 0 0
15/04/2020
4.36
 1,303,660 4.29 4.43 4.36 0 0 0
14/04/2020
4.29
 1,113,570 4.13 4.29 4.11 0 0 0
13/04/2020
4.13
 1,567,870 4.25 4.37 4.13 0 100 -0.0
10/04/2020
4.25
 580,060 4.21 4.29 4.12 0 100 -0.0
09/04/2020
4.21
 1,304,610 4.15 4.41 4.19 0 0 0
08/04/2020
4.15
 4,052,510 3.89 4.15 3.79 0 400 -0.0
07/04/2020
3.89
 358,060 3.89 3.90 3.83 0 0 0
06/04/2020
3.89
 662,950 3.78 3.91 3.78 1,000 0 0.0
03/04/2020
3.78
 957,510 3.69 3.81 3.69 0 303,360 -1.7
01/04/2020
3.69
 246,240 3.53 3.69 3.52 0 0 0
31/03/2020
3.53
 284,950 3.55 3.63 3.46 200 0 0.0
30/03/2020
3.55
 552,810 3.74 3.74 3.55 0 0 0
27/03/2020
3.74
 304,660 3.77 3.82 3.72 0 0 0
26/03/2020
3.77
 247,810 3.83 3.85 3.75 0 0 0
25/03/2020
3.83
 442,040 3.73 3.87 3.79 0 0 0
24/03/2020
3.73
 858,450 3.66 3.79 3.59 0 0 0
23/03/2020
3.66
 648,570 3.93 3.93 3.66 200 0 0.0
20/03/2020
3.93
 271,590 3.95 3.98 3.90 0 0 0
19/03/2020
3.95
 603,250 3.85 4.01 3.75 0 70 -0.0
18/03/2020
3.85
 659,550 3.72 3.88 3.74 0 0 0
17/03/2020
3.72
 588,380 3.67 3.72 3.62 0 0 0
16/03/2020
3.67
 984,100 3.51 3.69 3.51 0 79,260 -0.4
13/03/2020
3.51
 730,180 3.63 3.63 3.38 0 101,950 -0.5
12/03/2020
3.63
 1,109,730 3.90 3.90 3.63 0 764,050 -4.2
11/03/2020
3.90
 349,950 3.93 3.96 3.89 0 0 0
10/03/2020
3.93
 313,800 3.79 3.93 3.75 0 2,470 -0.0
09/03/2020
3.79
 1,157,560 4.06 4.06 3.78 110 400,000 -2.3
06/03/2020
4.06
 146,580 4.11 4.12 4.06 0 0 0
05/03/2020
4.11
 206,880 4.16 4.22 4.11 0 0 0
04/03/2020
4.16
 882,950 4.01 4.20 3.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |