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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |