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)
03/03/2020
4.01
 360,690 4.00 4.03 3.98 0 0 0
02/03/2020
4.00
 407,890 4.04 4.04 3.99 0 0 0
28/02/2020
4.04
 147,700 4.07 4.07 4.03 0 0 0
27/02/2020
4.07
 128,770 4.05 4.11 4.05 0 0 0
26/02/2020
4.05
 290,390 4.05 4.07 4.02 0 0 0
25/02/2020
4.05
 198,850 4.04 4.05 3.92 0 0 0
24/02/2020
4.04
 650,830 4.13 4.13 4.03 0 0 0
21/02/2020
4.13
 156,680 4.17 4.19 4.12 0 18,800 -0.1
20/02/2020
4.17
 670,430 4.11 4.18 4.09 0 132,810 -0.8
19/02/2020
4.11
 281,190 4.10 4.11 4.06 0 55,410 -0.3
18/02/2020
4.10
 401,920 4.06 4.11 4.01 0 77,280 -0.5
17/02/2020
4.06
 349,190 4.11 4.14 4.05 0 59,860 -0.4
14/02/2020
4.11
 625,020 4.04 4.15 4.05 0 124,770 -0.8
13/02/2020
4.04
 227,040 4.03 4.04 4.01 0 44,000 -0.3
12/02/2020
4.03
 497,880 3.94 4.04 3.92 0 97,330 -0.6
11/02/2020
3.94
 292,740 3.85 3.99 3.85 80 58,220 -0.3
10/02/2020
3.85
 289,570 3.85 3.85 3.79 0 19,880 -0.1
07/02/2020
3.85
 248,100 3.79 3.86 3.79 0 27,850 -0.2
06/02/2020
3.79
 278,520 3.78 3.82 3.78 0 141,630 -0.8
05/02/2020
3.78
 249,370 3.82 3.82 3.72 0 0 0
04/02/2020
3.82
 285,620 3.77 3.82 3.73 0 136,050 -0.8
03/02/2020
3.77
 386,280 3.93 3.93 3.65 0 30,860 -0.2
31/01/2020
3.93
 147,910 3.95 3.99 3.93 0 54,850 -0.3
30/01/2020
3.95
 391,530 4.04 4.05 3.94 0 261,730 -1.6
22/01/2020
4.04
 159,020 3.95 4.04 3.98 0 58,740 -0.4
21/01/2020
3.95
 76,810 3.93 3.95 3.92 0 16,500 -0.1
20/01/2020
3.93
 180,560 3.93 3.99 3.92 0 35,650 -0.2
17/01/2020
3.93
 159,370 3.97 3.97 3.93 0 30,730 -0.2
16/01/2020
3.97
 152,400 3.97 3.99 3.94 0 28,270 -0.2
15/01/2020
3.97
 106,320 3.99 4.01 3.96 0 17,990 -0.1
14/01/2020
3.99
 61,460 3.99 4.01 3.97 0 12,010 -0.1
13/01/2020
3.99
 57,990 3.97 3.99 3.95 0 0 0
10/01/2020
3.97
 127,150 3.96 3.99 3.95 0 0 0
09/01/2020
3.96
 356,170 3.99 4.04 3.93 0 175,360 -1.0
08/01/2020
3.99
 352,060 4.11 4.11 3.97 0 0 0
07/01/2020
4.11
 249,910 4.19 4.19 4.11 0 12,610 -0.1
06/01/2020
4.19
 552,080 4.26 4.26 4.19 0 100,600 -0.6
03/01/2020
4.26
 385,220 4.33 4.33 4.26 0 75,700 -0.5
02/01/2020
4.33
 117,850 4.32 4.34 4.28 0 0 0
31/12/2019
4.32
 529,110 4.41 4.41 4.29 0 0 0
30/12/2019
4.41
 192,410 4.42 4.45 4.40 0 0 0
27/12/2019
4.42
 106,580 4.45 4.45 4.41 0 0 0
26/12/2019
4.45
 71,620 4.45 4.46 4.43 0 0 0
25/12/2019
4.45
 119,070 4.47 4.48 4.43 0 0 0
24/12/2019
4.47
 166,810 4.42 4.48 4.45 0 0 0
23/12/2019
4.42
 116,560 4.41 4.47 4.41 1,000 210 0.0
20/12/2019
4.41
 112,840 4.41 4.45 4.41 0 150 -0.0
19/12/2019
4.41
 125,250 4.43 4.46 4.41 0 140 -0.0
18/12/2019
4.43
 50,170 4.44 4.45 4.43 0 0 0
17/12/2019
4.44
 143,650 4.48 4.50 4.44 0 0 0
16/12/2019
4.48
 91,120 4.39 4.52 4.44 0 0 0
13/12/2019
4.39
 257,120 4.45 4.49 4.39 500 0 0.0
12/12/2019
4.45
 91,960 4.41 4.49 4.41 0 0 0
11/12/2019
4.41
 28,300 4.39 4.42 4.39 0 0 0
10/12/2019
4.39
 170,740 4.39 4.42 4.39 0 0 0
09/12/2019
4.39
 392,810 4.51 4.51 4.39 0 283,250 -1.9
06/12/2019
4.51
 76,860 4.52 4.54 4.50 0 26,650 -0.2
05/12/2019
4.52
 112,500 4.52 4.54 4.50 0 18,490 -0.1
04/12/2019
4.52
 54,320 4.52 4.54 4.50 0 300 -0.0
03/12/2019
4.52
 171,300 4.52 4.55 4.51 0 900 -0.0
02/12/2019
4.52
 159,130 4.56 4.58 4.52 0 10 -0
29/11/2019
4.56
 50,610 4.55 4.58 4.55 0 10 -0
28/11/2019
4.55
 184,890 4.56 4.58 4.55 0 0 0
27/11/2019
4.56
 114,120 4.56 4.61 4.56 0 0 0
26/11/2019
4.56
 74,840 4.55 4.60 4.55 0 1,000 -0.0
25/11/2019
4.55
 186,530 4.59 4.62 4.54 0 0 0
22/11/2019
4.59
 239,480 4.63 4.65 4.58 0 900 -0.0
21/11/2019
4.63
 99,360 4.64 4.65 4.62 0 15,790 -0.1
20/11/2019
4.64
 159,820 4.65 4.66 4.64 0 70,090 -0.5
19/11/2019
4.65
 196,870 4.65 4.68 4.65 0 1,880 -0.0
18/11/2019
4.65
 142,800 4.67 4.69 4.65 0 630 -0.0
15/11/2019
4.67
 74,430 4.67 4.70 4.67 5,660 100 0.0
14/11/2019
4.67
 381,690 4.71 4.74 4.67 0 3,000 -0.0
13/11/2019
4.71
 285,600 4.74 4.78 4.71 470 290 0.0
12/11/2019
4.74
 211,160 4.78 4.78 4.68 100 0 0.0
11/11/2019
4.78
 122,590 4.78 4.84 4.77 500 880 -0.0
08/11/2019
4.78
 325,590 4.82 4.83 4.78 0 3,670 -0.0
07/11/2019
4.82
 159,380 4.82 4.84 4.80 500 3,900 -0.0
06/11/2019
4.82
 284,750 4.84 4.85 4.81 0 18,130 -0.1
05/11/2019
4.84
 156,120 4.84 4.86 4.83 0 2,000 -0.0
04/11/2019
4.84
 476,480 4.89 4.89 4.84 3,000 1,690 0.0
01/11/2019
4.89
 300,230 4.89 4.89 4.86 0 1,470 -0.0
31/10/2019
4.89
 205,630 4.91 4.97 4.88 0 15,150 -0.1
30/10/2019
4.91
 174,790 4.88 4.94 4.88 0 0 0
29/10/2019
4.88
 211,380 4.90 4.90 4.86 0 0 0
28/10/2019
4.90
 365,050 4.90 4.92 4.86 190 0 0.0
25/10/2019
4.90
 777,430 5.00 5.00 4.90 2,310 0 0.0
24/10/2019
5.00
 134,950 5.03 5.04 5.00 0 0 0
23/10/2019
5.03
 116,870 5.00 5.05 5.00 2,180 0 0.0
22/10/2019
5.00
 569,250 5.06 5.16 5.00 0 0 0
21/10/2019
5.06
 212,580 5.11 5.12 5.06 0 8,000 -0.1
18/10/2019
5.11
 316,620 5.20 5.22 5.11 130 0 0.0
17/10/2019
5.20
 1,527,930 5.03 5.28 5.12 10 0 0
16/10/2019
5.03
 514,540 5.04 5.05 5.01 0 20,000 -0.2
15/10/2019
5.04
 1,041,050 4.90 5.05 4.90 1,900 0 0.0
14/10/2019
4.90
 175,340 4.90 4.93 4.90 0 0 0
11/10/2019
4.90
 110,170 4.90 4.94 4.90 0 0 0
10/10/2019
4.90
 160,790 4.92 4.92 4.90 31,800 0 0.2
09/10/2019
4.92
 183,590 4.92 4.97 4.90 29,900 0 0.2
08/10/2019
4.92
 243,320 4.92 4.93 4.90 37,610 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |