CTCP Phân bón Dầu khí Cà Mau (dcm)

47.90
-2.30
(-4.58%)
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
(2026-02-11) 		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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2018
5.98
 245,200 5.98 6.04 5.95 550 0 0.0
31/07/2018
5.98
 416,460 6.01 6.01 5.95 380 0 0.0
30/07/2018
6.01
 495,590 5.98 6.04 5.95 0 0 0
27/07/2018
5.98
 275,410 5.95 6.01 5.92 0 50 -0.0
26/07/2018
5.95
 250,770 5.92 5.98 5.89 0 0 0
25/07/2018
5.92
 374,060 5.89 6.01 5.92 0 1,200 -0.0
24/07/2018
5.89
 406,910 5.98 5.98 5.89 100 118,640 -1.2
23/07/2018
5.98
 333,440 5.92 6.07 5.95 0 50 -0.0
20/07/2018
5.92
 295,660 6.01 6.01 5.92 0 0 0
19/07/2018
6.01
 170,280 6.07 6.07 5.98 0 0 0
18/07/2018
6.07
 509,120 5.89 6.07 5.89 0 0 0
17/07/2018
5.89
 380,950 5.86 5.92 5.78 50 0 0.0
16/07/2018
5.86
 104,270 5.89 5.95 5.86 0 0 0
13/07/2018
5.89
 120,880 5.83 5.89 5.83 0 0 0
12/07/2018
5.83
 163,360 5.81 5.86 5.81 0 0 0
11/07/2018
5.81
 240,480 5.89 5.89 5.77 0 0 0
10/07/2018
5.89
 175,310 5.89 5.95 5.86 0 0 0
09/07/2018
5.89
 153,160 5.89 5.95 5.86 50 0 0.0
06/07/2018
5.89
 405,470 5.78 6.01 5.76 0 100 -0.0
05/07/2018
5.78
 376,710 5.89 5.98 5.78 50 50 -0
04/07/2018
5.89
 513,640 5.78 5.89 5.78 0 100 -0.0
03/07/2018
5.78
 611,400 5.92 6.01 5.78 500 293,720 -3.0
02/07/2018
5.92
 265,800 6.09 6.09 5.89 600 0 0.0
29/06/2018
6.09
 175,140 6.18 6.24 6.09 60 0 0.0
28/06/2018
6.18
 223,350 6.24 6.27 6.18 270 0 0.0
27/06/2018
6.24
 184,010 6.24 6.30 6.21 0 0 0
26/06/2018
6.24
 104,060 6.27 6.30 6.18 50 0 0.0
25/06/2018
6.27
 208,340 6.27 6.41 6.24 350 0 0.0
22/06/2018
6.27
 103,500 6.27 6.30 6.12 0 0 0
21/06/2018
6.27
 182,610 6.38 6.38 6.21 0 0 0
20/06/2018
6.38
 353,890 6.12 6.38 6.12 0 100 -0.0
19/06/2018
6.12
 586,860 6.35 6.35 6.01 20 0 0.0
18/06/2018
6.35
 196,010 6.53 6.58 6.33 0 0 0
15/06/2018
6.53
 208,530 6.53 6.58 6.41 0 0 0
14/06/2018
6.53
 195,150 6.61 6.70 6.53 0 0 0
13/06/2018
6.61
 290,510 6.38 6.67 6.38 0 0 0
12/06/2018
6.38
 713,340 6.67 6.67 6.30 340 0 0.0
11/06/2018
6.67
 384,770 6.61 6.79 6.64 0 0 0
08/06/2018
6.61
 398,210 6.79 6.87 6.58 200 3,700 -0.0
07/06/2018
6.79
 1,233,910 6.35 6.79 6.41 87,690 5,000 0.9
06/06/2018
6.35
 385,050 6.41 6.41 6.35 0 10,000 -0.1
05/06/2018
6.41
 532,390 6.27 6.44 6.30 0 7,000 -0.1
04/06/2018
6.27
 448,350 6.07 6.27 6.07 100 120,880 -1.3
01/06/2018
6.07
 426,150 6.01 6.09 6.01 0 0 0
31/05/2018
6.01
 352,720 5.95 6.12 5.92 1,000 0 0.0
30/05/2018
5.95
 189,040 5.89 5.95 5.78 0 0 0
29/05/2018
5.89
 635,460 5.75 6.01 5.75 0 0 0
28/05/2018
5.75
 701,290 6.18 6.18 5.75 0 0 0
25/05/2018
6.18
 673,980 6.24 6.24 5.95 0 0 0
24/05/2018
6.24
 210,600 6.35 6.41 6.21 0 0 0
23/05/2018
6.35
 253,250 6.35 6.41 6.24 0 0 0
22/05/2018
6.35
 500,850 6.50 6.58 6.24 0 1,500 -0.0
21/05/2018
6.50
 279,090 6.58 6.58 6.47 0 0 0
18/05/2018
6.58
 353,690 6.58 6.64 6.50 0 0 0
17/05/2018
6.58
 308,910 6.61 6.67 6.58 0 0 0
16/05/2018
6.61
 387,470 6.70 6.73 6.61 0 0 0
15/05/2018
6.70
 702,170 6.64 6.82 6.64 0 200 -0.0
14/05/2018
6.64
 671,680 6.76 6.84 6.64 0 21,050 -0.2
11/05/2018
6.76
 225,220 6.70 6.76 6.64 0 0 0
10/05/2018
6.70
 1,391,090 6.84 6.87 6.70 0 0 0
09/05/2018
6.84
 183,820 6.90 6.93 6.84 0 0 0
08/05/2018
6.90
 430,200 6.82 6.99 6.84 0 0 0
07/05/2018
6.82
 263,160 6.82 6.87 6.70 0 300 -0.0
04/05/2018
6.82
 216,180 6.76 6.84 6.76 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |