CTCP Phân bón Dầu khí Cà Mau (dcm)

36
0.20
(0.56%)
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
(2025-12-29) 		3.10 9.48% 72,009,200 776,600 25.7
32.70
37.95
36
2 tháng
(2025-12-01) 		2.10 6.23% 93,533,800 627,800 20.3
31.80
37.95
36
3 tháng
(2025-10-30) 		0.50 1.42% 140,095,300 -4,914,900 -173.3
31.80
37.95
36
6 tháng
(2025-08-01) 		0.05 0.14% 422,141,500 -6,389,200 -193.1
31.80
43.35
36
12 tháng
(2025-02-03) 		3.73 11.64% 829,781,700 -9,453,222 -300.2
23.80
43.35
36
24 tháng
(2024-02-15) 		5.32 17.46% 1,784,671,700 -33,113,752 -1,150.0
23.80
43.35
36
36 tháng
(2023-02-13) 		15.44 75.86% 2,710,476,500 -37,805,363 -1,260.5
18.89
43.35
36
60 tháng
(2021-02-23) 		25.71 254.91% 5,278,481,800 10,435,766 349.1
9.90
43.35
36
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |