Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
03/05/2018	6.76	523,480	6.84	6.84	6.64	50	0	0.0
02/05/2018	6.84	164,500	6.93	6.99	6.82	0	0	0
27/04/2018	6.93	391,670	6.84	6.93	6.82	16,930	300	0.2
26/04/2018	6.84	342,510	6.93	7.08	6.82	11,000	13,000	-0.0
24/04/2018	6.93	879,530	6.93	7.05	6.90	0	0	0
23/04/2018	6.93	647,340	7.19	7.22	6.93	0	0	0
20/04/2018	7.19	182,800	7.19	7.22	7.13	0	0	0
19/04/2018	7.19	359,690	7.22	7.34	7.10	33,000	0	0.4
18/04/2018	7.22	292,250	7.34	7.36	7.19	30,000	0	0.4
17/04/2018	7.34	227,740	7.31	7.36	7.25	21,200	0	0.3
16/04/2018	7.31	437,450	7.19	7.36	7.16	14,800	0	0.2
13/04/2018	7.19	356,360	7.25	7.28	7.13	0	0	0
12/04/2018	7.25	273,290	7.34	7.36	7.19	0	0	0
11/04/2018	7.34	490,560	7.54	7.54	7.31	500	0	0.0
10/04/2018	7.54	799,290	7.60	7.60	7.45	191,000	0	2.5
09/04/2018	7.60	1,006,300	7.57	7.62	7.48	442,680	0	5.8
06/04/2018	7.57	1,597,780	7.51	7.65	7.51	795,980	0	10.5
05/04/2018	7.51	1,784,450	7.16	7.54	7.19	479,300	0	6.1
04/04/2018	7.16	703,900	7.13	7.34	7.10	161,520	0	2.0
03/04/2018	7.13	383,210	7.16	7.19	7.08	69,400	60,000	0.1
02/04/2018	7.16	653,590	7.08	7.28	7.08	153,830	0	1.9
30/03/2018	7.08	406,640	7.13	7.16	7.05	0	0	0
29/03/2018	7.13	165,240	7.10	7.16	7.10	14,100	0	0.2
28/03/2018	7.10	418,580	7.13	7.22	7.10	0	0	0
27/03/2018	7.13	401,150	7.22	7.34	7.13	0	0	0
26/03/2018	7.22	418,950	7.22	7.28	7.16	0	0	0
23/03/2018	7.22	1,241,400	7.34	7.34	7.10	50	0	0.0
22/03/2018	7.34	337,400	7.34	7.45	7.31	0	5,000	-0.1
21/03/2018	7.34	645,720	7.45	7.45	7.34	0	0	0
20/03/2018	7.45	378,920	7.45	7.48	7.34	0	0	0
19/03/2018	7.45	394,240	7.62	7.62	7.45	0	17,500	-0.2
16/03/2018	7.62	593,120	7.68	7.68	7.45	58,870	0	0.8
15/03/2018	7.68	752,800	7.54	7.68	7.39	330,000	5,000	4.3
14/03/2018	7.54	876,090	7.39	7.54	7.34	0	0	0
13/03/2018	7.39	444,680	7.28	7.42	7.28	0	0	0
12/03/2018	7.28	522,400	7.45	7.45	7.28	0	0	0
09/03/2018	7.45	846,870	7.62	7.68	7.39	0	0	0
08/03/2018	7.62	473,450	7.74	7.74	7.60	8,000	0	0.1
07/03/2018	7.74	2,682,690	7.62	7.83	7.62	1,006,180	10,000	13.2
06/03/2018	7.62	2,258,900	7.31	7.77	7.22	397,820	0	5.1
05/03/2018	7.31	1,531,690	7.13	7.45	7.13	211,000	10,000	2.5
02/03/2018	7.13	819,530	7.08	7.16	6.93	121,300	0	1.5
01/03/2018	7.08	951,930	6.99	7.22	6.99	142,760	10,000	1.6
28/02/2018	6.99	2,287,810	7.10	7.19	6.93	132,430	0	1.6
27/02/2018	7.10	1,138,560	7.28	7.28	7.10	50	0	0.0
26/02/2018	7.28	1,452,640	7.34	7.42	7.28	0	0	0
23/02/2018	7.34	519,010	7.31	7.42	7.31	0	0	0
22/02/2018	7.31	1,285,040	7.28	7.45	7.22	0	0	0
21/02/2018	7.28	774,720	7.28	7.48	7.28	0	0	0
13/02/2018	7.28	465,450	7.16	7.34	7.22	0	0	0
12/02/2018	7.16	463,880	6.93	7.16	6.93	1,700	0	0.0
09/02/2018	6.93	902,000	6.96	7.19	6.70	0	0	0
08/02/2018	6.96	272,780	7.16	7.22	6.93	0	0	0
07/02/2018	7.16	1,377,980	6.70	7.16	6.96	1,000	15,010	-0.2
06/02/2018	6.70	5,123,560	7.08	7.08	6.58	0	21,470	-0.2
05/02/2018	7.08	1,462,220	7.51	7.51	7.05	0	0	0
02/02/2018	7.51	1,013,900	7.57	7.71	7.51	0	0	0
01/02/2018	7.57	2,101,570	7.77	7.83	7.57	9,700	35,000	-0.3
31/01/2018	7.77	3,211,750	8.12	8.14	7.77	21,470	28,440	-0.1
30/01/2018	8.12	2,164,830	8.09	8.20	7.91	0	0	0
29/01/2018	8.09	3,240,130	8.14	8.40	8.09	1,000	438,460	-6.2
26/01/2018	8.14	2,759,950	7.74	8.17	7.77	5,000	7,060	-0.0
25/01/2018	7.74	3,059,280	7.88	7.91	7.74	105,750	85,000	0.3
22/01/2018	7.88	1,198,820	7.88	7.94	7.80	98,130	0	1.3
19/01/2018	7.88	1,715,760	7.86	8.00	7.83	106,710	0	1.5
18/01/2018	7.86	1,803,420	7.88	7.91	7.68	150,390	0	2.0
17/01/2018	7.88	2,112,020	8.12	8.12	7.88	335,000	1,000	4.6
16/01/2018	8.12	2,242,600	8.09	8.26	8.03	10,200	0	0.1
15/01/2018	8.09	1,877,840	7.83	8.09	7.83	5,000	2,300	0.0
12/01/2018	7.83	2,888,740	7.91	7.97	7.80	250,100	0	3.4
11/01/2018	7.91	3,032,640	8.09	8.12	7.77	136,290	2,000	1.8
10/01/2018	8.09	3,048,750	8.17	8.29	8.03	30,000	0	0.4
09/01/2018	8.17	2,147,460	8.29	8.32	8.09	12,500	0	0.2
08/01/2018	8.29	2,070,370	8.26	8.38	8.14	0	0	0
05/01/2018	8.26	4,733,220	7.94	8.35	7.91	437,370	34,860	5.7
04/01/2018	7.94	2,508,810	7.83	8.00	7.83	512,460	0	7.0
03/01/2018	7.83	1,465,370	7.83	7.91	7.80	0	0	0
02/01/2018	7.83	1,318,700	7.86	7.94	7.80	0	500	-0.0
29/12/2017	7.86	641,000	7.94	8.03	7.86	0	10,000	-0.1
28/12/2017	7.94	2,072,660	7.86	8.03	7.86	0	20,000	-0.3
27/12/2017	7.86	1,513,480	7.86	7.94	7.77	1,000	350	0.0
26/12/2017	7.86	2,900,440	7.60	7.91	7.57	24,400	48,100	-0.3
25/12/2017	7.60	743,430	7.68	7.74	7.57	450	0	0.0
22/12/2017	7.68	2,787,520	7.71	8.06	7.65	4,000	20,000	-0.2
21/12/2017	7.71	3,941,050	7.22	7.71	7.22	330,000	290	4.2
20/12/2017	7.22	465,300	7.28	7.31	7.22	0	0	0
19/12/2017	7.28	422,850	7.34	7.36	7.25	10,000	0	0.1
18/12/2017	7.34	626,950	7.25	7.39	7.28	300	0	0.0
15/12/2017	7.25	668,740	7.16	7.31	7.13	0	0	0
14/12/2017	7.16	545,520	7.19	7.22	7.10	65,580	0	0.8
13/12/2017	7.19	559,880	7.16	7.19	7.10	69,260	0	0.9
12/12/2017	7.16	1,354,640	7.22	7.28	6.99	566,870	0	7.0
11/12/2017	7.22	968,090	7.25	7.34	7.19	205,000	32,310	2.2
08/12/2017	7.25	940,400	7.22	7.36	7.22	83,000	0	1.0
07/12/2017	7.22	793,600	7.22	7.31	7.22	10,000	0	0.1
06/12/2017	7.22	1,231,440	7.31	7.34	7.19	200,000	15,000	2.3
05/12/2017	7.31	909,230	7.39	7.51	7.28	0	0	0
04/12/2017	7.39	1,002,210	7.28	7.45	7.28	0	2,000	-0.0
01/12/2017	7.28	1,383,710	7.36	7.42	7.25	1,930	0	0.0
30/11/2017	7.36	1,053,860	7.48	7.48	7.36	31,380	0	0.4

Page:
<<
19
20
21
>>

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

CTCP Phân bón Dầu khí Cà Mau (dcm)

THỐNG KÊ GIAO DỊCH