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)
20/02/2019
5.73
 437,680 5.75 5.77 5.72 0 64,000 -0.6
19/02/2019
5.75
 948,110 5.77 5.85 5.72 77,400 160,000 -0.8
18/02/2019
5.77
 631,460 5.71 5.77 5.71 37,000 0 0.3
15/02/2019
5.71
 1,148,140 5.75 5.75 5.70 107,340 220,000 -1.0
14/02/2019
5.75
 796,900 5.78 5.78 5.75 81,500 183,000 -0.9
13/02/2019
5.78
 1,255,810 5.63 5.80 5.68 0 487,400 -4.5
12/02/2019
5.63
 790,350 5.49 5.63 5.50 30 325,000 -2.9
11/02/2019
5.49
 1,589,210 5.54 5.57 5.41 0 658,610 -5.8
01/02/2019
5.54
 644,980 5.59 5.61 5.54 0 97,700 -0.9
31/01/2019
5.59
 340,810 5.63 5.65 5.59 0 49,160 -0.4
30/01/2019
5.63
 750,100 5.68 5.70 5.57 0 153,640 -1.4
29/01/2019
5.68
 1,020,820 5.72 5.73 5.65 0 0 0
28/01/2019
5.72
 267,620 5.72 5.78 5.72 0 200 -0.0
25/01/2019
5.72
 538,630 5.82 5.84 5.70 0 60,000 -0.5
24/01/2019
5.82
 852,990 5.73 5.84 5.68 0 368,000 -3.4
23/01/2019
5.73
 817,880 5.82 5.82 5.68 0 118,000 -1.1
22/01/2019
5.82
 801,060 5.84 5.84 5.78 0 0 0
21/01/2019
5.84
 1,313,750 5.97 5.98 5.81 200 14,000 -0.1
18/01/2019
5.97
 725,120 6.07 6.08 5.94 0 105,000 -1.0
17/01/2019
6.07
 409,250 6.07 6.12 6.06 0 62,000 -0.6
16/01/2019
6.07
 292,920 6.09 6.16 6.05 0 43,000 -0.4
15/01/2019
6.09
 717,230 6.15 6.15 6.09 0 460,580 -4.5
14/01/2019
6.15
 93,070 6.15 6.21 6.09 200 17,050 -0.2
11/01/2019
6.15
 564,320 6.15 6.16 6.12 72,800 123,510 -0.5
10/01/2019
6.15
 427,930 6.17 6.20 6.15 68,300 85,000 -0.2
09/01/2019
6.17
 541,480 6.16 6.22 6.17 130,000 181,120 -0.5
08/01/2019
6.16
 294,670 6.21 6.25 6.16 65,300 0 0.6
07/01/2019
6.21
 276,210 6.19 6.28 6.21 55,800 0 0.6
04/01/2019
6.19
 673,990 6.16 6.22 6.03 45,000 212,570 -1.6
03/01/2019
6.16
 1,384,180 6.34 6.34 6.16 131,400 169,580 -0.4
02/01/2019
6.34
 481,710 6.47 6.53 6.34 98,450 0 1.0
28/12/2018
6.47
 390,340 6.53 6.56 6.47 61,450 0 0.6
27/12/2018
6.53
 543,990 6.53 6.63 6.50 0 0 0
26/12/2018
6.53
 1,147,440 6.60 6.63 6.50 0 300 -0.0
25/12/2018
6.60
 981,370 6.47 6.60 6.28 85,500 200 0.9
24/12/2018
6.47
 1,082,210 6.34 6.56 6.34 66,900 0 0.7
21/12/2018
6.34
 416,140 6.34 6.38 6.26 0 0 0
20/12/2018
6.34
 376,260 6.27 6.34 6.26 0 0 0
19/12/2018
6.27
 391,200 6.31 6.38 6.26 0 0 0
18/12/2018
6.31
 724,670 6.31 6.38 6.26 0 0 0
17/12/2018
6.31
 496,730 6.50 6.53 6.28 0 0 0
14/12/2018
6.50
 505,000 6.53 6.60 6.47 0 200 -0.0
13/12/2018
6.53
 437,860 6.50 6.56 6.50 0 0 0
12/12/2018
6.50
 450,510 6.50 6.60 6.47 0 0 0
11/12/2018
6.50
 414,120 6.47 6.53 6.44 0 0 0
10/12/2018
6.47
 463,190 6.50 6.56 6.44 200 0 0.0
07/12/2018
6.50
 653,590 6.53 6.63 6.47 0 0 0
06/12/2018
6.53
 737,150 6.44 6.53 6.38 0 0 0
05/12/2018
6.44
 1,024,340 6.63 6.63 6.44 600 266,700 -2.7
04/12/2018
6.63
 715,750 6.66 6.72 6.56 0 0 0
03/12/2018
6.66
 1,300,730 6.53 6.69 6.44 0 400 -0.0
30/11/2018
6.53
 710,980 6.47 6.56 6.41 0 0 0
29/11/2018
6.47
 1,187,180 6.44 6.63 6.41 1,900 200 0.0
28/11/2018
6.44
 1,517,500 6.38 6.53 6.34 0 0 0
27/11/2018
6.38
 655,130 6.23 6.41 6.23 0 0 0
26/11/2018
6.23
 120,890 6.28 6.34 6.22 0 0 0
23/11/2018
6.28
 388,980 6.23 6.41 6.22 400 200 0.0
22/11/2018
6.23
 380,680 6.38 6.41 6.22 0 0 0
21/11/2018
6.38
 704,130 6.28 6.44 6.22 0 200 -0.0
20/11/2018
6.28
 763,300 6.12 6.38 6.07 0 400 -0.0
19/11/2018
6.12
 577,850 5.99 6.12 5.97 0 200 -0.0
16/11/2018
5.99
 252,790 5.94 5.99 5.94 0 0 0
15/11/2018
5.94
 235,100 5.97 5.97 5.91 0 0 0
14/11/2018
5.97
 174,210 5.97 6.09 5.94 0 0 0
13/11/2018
5.97
 220,200 6.00 6.00 5.90 200 0 0.0
12/11/2018
6.00
 142,010 6.00 6.02 5.94 0 0 0
09/11/2018
6.00
 278,880 6.04 6.06 5.95 200 0 0.0
08/11/2018
6.04
 274,300 6.06 6.12 6.04 910 0 0.0
07/11/2018
6.06
 151,070 6.08 6.09 6.04 0 0 0
06/11/2018
6.08
 249,190 6.02 6.09 6.03 200 0 0.0
05/11/2018
6.02
 277,730 6.08 6.08 6.00 0 0 0
02/11/2018
6.08
 259,470 6.06 6.12 6.04 0 0 0
01/11/2018
6.06
 109,380 6.16 6.22 6.06 0 0 0
31/10/2018
6.16
 278,410 6.08 6.25 6.08 0 0 0
30/10/2018
6.08
 267,390 5.97 6.09 5.90 0 1,200 -0.0
29/10/2018
5.97
 309,890 5.96 6.03 5.96 0 9,000 -0.1
26/10/2018
5.96
 420,090 5.95 6.09 5.94 300 200 0.0
25/10/2018
5.95
 645,130 6.11 6.11 5.78 1,000 0 0.0
24/10/2018
6.11
 364,850 6.28 6.28 6.09 0 0 0
23/10/2018
6.28
 579,130 6.41 6.41 6.09 600 0 0.0
22/10/2018
6.41
 277,610 6.41 6.47 6.38 0 200 -0.0
19/10/2018
6.41
 295,970 6.34 6.44 6.28 0 0 0
18/10/2018
6.34
 297,750 6.41 6.47 6.34 300 0 0.0
17/10/2018
6.41
 271,100 6.47 6.53 6.41 200 0 0.0
16/10/2018
6.47
 216,320 6.41 6.47 6.34 200 200 0
15/10/2018
6.41
 190,050 6.41 6.44 6.34 0 0 0
12/10/2018
6.41
 938,190 6.17 6.41 6.09 81,140 400 0.8
11/10/2018
6.17
 1,748,470 6.56 6.56 6.16 4,400 18,110 -0.1
10/10/2018
6.56
 447,860 6.63 6.69 6.56 36,510 0 0.4
09/10/2018
6.63
 606,540 6.56 6.69 6.53 0 0 0
08/10/2018
6.56
 1,277,420 6.81 6.81 6.56 100 0 0.0
05/10/2018
6.81
 901,590 6.97 7.00 6.81 400 0 0.0
04/10/2018
6.97
 600,130 7.10 7.10 6.97 350 133,030 -1.5
03/10/2018
7.10
 984,910 7.10 7.16 6.97 0 0 0
02/10/2018
7.10
 1,333,930 6.91 7.13 6.88 500 84,390 -0.9
01/10/2018
6.91
 1,390,740 6.91 7.10 6.88 0 0 0
28/09/2018
6.91
 1,015,510 7.10 7.10 6.91 200 0 0.0
27/09/2018
7.10
 1,524,710 7.10 7.13 6.91 400 1,200 -0.0
26/09/2018
7.10
 2,373,910 6.78 7.10 6.72 0 0 0
25/09/2018
6.78
 1,737,060 6.66 6.85 6.60 0 3,140 -0.0

Chính sách bảo mật | Điều khoản sử dụng |