Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
24/05/2019	5.38	177,550	5.43	5.43	5.38	0	0	0
23/05/2019	5.43	112,540	5.40	5.43	5.38	0	0	0
22/05/2019	5.40	418,670	5.40	5.50	5.37	0	200	-0.0
21/05/2019	5.40	210,620	5.42	5.43	5.40	0	0	0
20/05/2019	5.42	308,250	5.38	5.44	5.35	0	0	0
17/05/2019	5.38	184,800	5.38	5.40	5.38	0	10,000	-0.1
16/05/2019	5.38	134,930	5.37	5.40	5.35	0	0	0
15/05/2019	5.37	350,240	5.33	5.40	5.33	0	0	0
14/05/2019	5.33	142,760	5.38	5.38	5.31	400	100	0.0
13/05/2019	5.38	257,400	5.29	5.53	5.29	0	0	0
10/05/2019	5.29	184,470	5.28	5.31	5.27	0	0	0
09/05/2019	5.28	138,020	5.27	5.32	5.26	0	0	0
08/05/2019	5.27	149,270	5.32	5.32	5.27	0	400	-0.0
07/05/2019	5.32	157,950	5.30	5.35	5.28	0	0	0
06/05/2019	5.30	648,060	5.32	5.32	5.26	100	300	-0.0
03/05/2019	5.32	765,240	5.40	5.40	5.28	0	164,160	-1.4
02/05/2019	5.40	564,920	5.50	5.53	5.40	0	264,820	-2.3
26/04/2019	5.50	273,400	5.48	5.56	5.48	0	200	-0.0
25/04/2019	5.48	89,910	5.51	5.53	5.48	0	0	0
24/04/2019	5.51	207,820	5.48	5.52	5.48	0	0	0
23/04/2019	5.48	99,400	5.44	5.52	5.44	0	0	0
22/04/2019	5.44	166,290	5.50	5.51	5.44	0	0	0
19/04/2019	5.50	326,410	5.46	5.53	5.46	0	0	0
18/04/2019	5.46	380,430	5.51	5.52	5.46	10,000	0	0.1
17/04/2019	5.51	685,330	5.57	5.57	5.51	0	154,530	-1.4
16/04/2019	5.57	639,490	5.64	5.65	5.57	920	261,650	-2.3
12/04/2019	5.64	167,220	5.65	5.68	5.63	0	0	0
11/04/2019	5.65	218,380	5.65	5.68	5.64	0	0	0
10/04/2019	5.65	315,900	5.65	5.70	5.64	0	0	0
09/04/2019	5.65	494,660	5.68	5.71	5.65	200	0	0.0
08/04/2019	5.68	381,900	5.72	5.75	5.68	0	0	0
05/04/2019	5.72	150,880	5.72	5.74	5.68	0	0	0
04/04/2019	5.72	615,970	5.69	5.75	5.70	0	427,460	-3.9
03/04/2019	5.69	573,840	5.74	5.74	5.69	0	257,720	-2.3
02/04/2019	5.74	582,870	5.68	5.80	5.69	0	200	-0.0
01/04/2019	5.68	176,260	5.65	5.70	5.65	3,000	0	0.0
29/03/2019	5.65	218,480	5.65	5.69	5.65	15,000	0	0.1
28/03/2019	5.65	195,410	5.68	5.73	5.65	0	0	0
27/03/2019	5.68	258,190	5.63	5.70	5.63	0	0	0
26/03/2019	5.63	244,260	5.65	5.72	5.63	1,600	100	0.0
25/03/2019	5.65	776,690	5.72	5.72	5.63	700	0	0.0
22/03/2019	5.72	704,720	5.73	5.77	5.69	0	200	-0.0
21/03/2019	5.73	1,267,590	5.85	5.85	5.73	66,200	0	0.6
20/03/2019	5.85	550,670	5.90	5.90	5.80	0	0	0
19/03/2019	5.90	1,056,920	5.99	6.00	5.84	300	409,600	-3.9
18/03/2019	5.99	2,024,450	5.83	6.00	5.84	1,100	0	0.0
15/03/2019	5.83	725,710	5.78	5.90	5.77	25,780	400	0.2
14/03/2019	5.78	321,010	5.78	5.80	5.76	30,120	0	0.3
13/03/2019	5.78	414,220	5.80	5.83	5.78	53,210	0	0.5
12/03/2019	5.80	642,380	5.76	5.83	5.75	32,000	0	0.3
11/03/2019	5.76	223,730	5.78	5.82	5.73	0	0	0
08/03/2019	5.78	542,180	5.75	5.79	5.72	0	0	0
07/03/2019	5.75	926,640	5.81	5.81	5.73	1,000	422,840	-3.9
06/03/2019	5.81	425,850	5.86	5.90	5.78	5,100	0	0.0
05/03/2019	5.86	1,282,400	5.80	5.94	5.78	0	0	0
04/03/2019	5.80	1,236,420	5.65	5.80	5.64	0	133,840	-1.2
01/03/2019	5.65	552,060	5.62	5.65	5.62	0	0	0
28/02/2019	5.62	307,730	5.65	5.67	5.62	0	0	0
27/02/2019	5.65	477,510	5.68	5.71	5.65	0	0	0
26/02/2019	5.68	598,490	5.72	5.72	5.65	7,130	0	0.1
25/02/2019	5.72	453,480	5.73	5.78	5.70	0	0	0
22/02/2019	5.73	821,720	5.62	5.78	5.59	200	200	-0
21/02/2019	5.62	1,441,030	5.73	5.75	5.61	0	731,300	-6.6
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

Page:
<<
17
18
19
>>

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

CTCP Phân bón Dầu khí Cà Mau (dcm)

THỐNG KÊ GIAO DỊCH