Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
17/04/2019	5.21	685,330	5.27	5.27	5.21	0	154,530	-1.4
16/04/2019	5.27	639,490	5.33	5.34	5.26	920	261,650	-2.3
12/04/2019	5.33	167,220	5.34	5.37	5.33	0	0	0
11/04/2019	5.34	218,380	5.34	5.37	5.33	0	0	0
10/04/2019	5.34	315,900	5.34	5.39	5.33	0	0	0
09/04/2019	5.34	494,660	5.37	5.40	5.34	200	0	0.0
08/04/2019	5.37	381,900	5.41	5.43	5.37	0	0	0
05/04/2019	5.41	150,880	5.41	5.43	5.37	0	0	0
04/04/2019	5.41	615,970	5.38	5.43	5.39	0	427,460	-3.9
03/04/2019	5.38	573,840	5.43	5.43	5.38	0	257,720	-2.3
02/04/2019	5.43	582,870	5.37	5.49	5.38	0	200	-0.0
01/04/2019	5.37	176,260	5.34	5.39	5.34	3,000	0	0.0
29/03/2019	5.34	218,480	5.34	5.38	5.34	15,000	0	0.1
28/03/2019	5.34	195,410	5.37	5.42	5.34	0	0	0
27/03/2019	5.37	258,190	5.33	5.39	5.33	0	0	0
26/03/2019	5.33	244,260	5.34	5.40	5.33	1,600	100	0.0
25/03/2019	5.34	776,690	5.40	5.40	5.33	700	0	0.0
22/03/2019	5.40	704,720	5.42	5.46	5.38	0	200	-0.0
21/03/2019	5.42	1,267,590	5.53	5.53	5.42	66,200	0	0.6
20/03/2019	5.53	550,670	5.58	5.58	5.49	0	0	0
19/03/2019	5.58	1,056,920	5.67	5.68	5.52	300	409,600	-3.9
18/03/2019	5.67	2,024,450	5.51	5.68	5.52	1,100	0	0.0
15/03/2019	5.51	725,710	5.47	5.58	5.45	25,780	400	0.2
14/03/2019	5.47	321,010	5.46	5.49	5.45	30,120	0	0.3
13/03/2019	5.46	414,220	5.48	5.51	5.46	53,210	0	0.5
12/03/2019	5.48	642,380	5.45	5.51	5.44	32,000	0	0.3
11/03/2019	5.45	223,730	5.46	5.50	5.42	0	0	0
08/03/2019	5.46	542,180	5.43	5.48	5.40	0	0	0
07/03/2019	5.43	926,640	5.49	5.49	5.42	1,000	422,840	-3.9
06/03/2019	5.49	425,850	5.54	5.58	5.47	5,100	0	0.0
05/03/2019	5.54	1,282,400	5.48	5.61	5.46	0	0	0
04/03/2019	5.48	1,236,420	5.34	5.48	5.33	0	133,840	-1.2
01/03/2019	5.34	552,060	5.31	5.34	5.31	0	0	0
28/02/2019	5.31	307,730	5.34	5.36	5.31	0	0	0
27/02/2019	5.34	477,510	5.37	5.40	5.34	0	0	0
26/02/2019	5.37	598,490	5.40	5.41	5.34	7,130	0	0.1
25/02/2019	5.40	453,480	5.42	5.46	5.39	0	0	0
22/02/2019	5.42	821,720	5.31	5.46	5.29	200	200	-0
21/02/2019	5.31	1,441,030	5.42	5.44	5.30	0	731,300	-6.6
20/02/2019	5.42	437,680	5.44	5.46	5.40	0	64,000	-0.6
19/02/2019	5.44	948,110	5.45	5.53	5.40	77,400	160,000	-0.8
18/02/2019	5.45	631,460	5.40	5.45	5.40	37,000	0	0.3
15/02/2019	5.40	1,148,140	5.44	5.44	5.39	107,340	220,000	-1.0
14/02/2019	5.44	796,900	5.46	5.46	5.43	81,500	183,000	-0.9
13/02/2019	5.46	1,255,810	5.33	5.49	5.37	0	487,400	-4.5
12/02/2019	5.33	790,350	5.19	5.33	5.20	30	325,000	-2.9
11/02/2019	5.19	1,589,210	5.24	5.26	5.12	0	658,610	-5.8
01/02/2019	5.24	644,980	5.29	5.30	5.24	0	97,700	-0.9
31/01/2019	5.29	340,810	5.32	5.34	5.29	0	49,160	-0.4
30/01/2019	5.32	750,100	5.37	5.39	5.26	0	153,640	-1.4
29/01/2019	5.37	1,020,820	5.41	5.42	5.34	0	0	0
28/01/2019	5.41	267,620	5.40	5.46	5.40	0	200	-0.0
25/01/2019	5.40	538,630	5.50	5.52	5.39	0	60,000	-0.5
24/01/2019	5.50	852,990	5.42	5.52	5.37	0	368,000	-3.4
23/01/2019	5.42	817,880	5.50	5.50	5.37	0	118,000	-1.1
22/01/2019	5.50	801,060	5.52	5.52	5.47	0	0	0
21/01/2019	5.52	1,313,750	5.65	5.65	5.49	200	14,000	-0.1
18/01/2019	5.65	725,120	5.74	5.75	5.62	0	105,000	-1.0
17/01/2019	5.74	409,250	5.74	5.79	5.73	0	62,000	-0.6
16/01/2019	5.74	292,920	5.75	5.82	5.72	0	43,000	-0.4
15/01/2019	5.75	717,230	5.81	5.81	5.75	0	460,580	-4.5
14/01/2019	5.81	93,070	5.81	5.87	5.76	200	17,050	-0.2
11/01/2019	5.81	564,320	5.81	5.82	5.79	72,800	123,510	-0.5
10/01/2019	5.81	427,930	5.83	5.86	5.81	68,300	85,000	-0.2
09/01/2019	5.83	541,480	5.82	5.88	5.83	130,000	181,120	-0.5
08/01/2019	5.82	294,670	5.87	5.91	5.82	65,300	0	0.6
07/01/2019	5.87	276,210	5.85	5.94	5.87	55,800	0	0.6
04/01/2019	5.85	673,990	5.83	5.88	5.70	45,000	212,570	-1.6
03/01/2019	5.83	1,384,180	6.00	6.00	5.83	131,400	169,580	-0.4
02/01/2019	6.00	481,710	6.12	6.18	6.00	98,450	0	1.0
28/12/2018	6.12	390,340	6.18	6.21	6.12	61,450	0	0.6
27/12/2018	6.18	543,990	6.18	6.26	6.15	0	0	0
26/12/2018	6.18	1,147,440	6.24	6.26	6.15	0	300	-0.0
25/12/2018	6.24	981,370	6.12	6.24	5.94	85,500	200	0.9
24/12/2018	6.12	1,082,210	6.00	6.21	6.00	66,900	0	0.7
21/12/2018	6.00	416,140	6.00	6.03	5.92	0	0	0
20/12/2018	6.00	376,260	5.93	6.00	5.91	0	0	0
19/12/2018	5.93	391,200	5.97	6.03	5.92	0	0	0
18/12/2018	5.97	724,670	5.97	6.03	5.91	0	0	0
17/12/2018	5.97	496,730	6.15	6.18	5.94	0	0	0
14/12/2018	6.15	505,000	6.18	6.24	6.12	0	200	-0.0
13/12/2018	6.18	437,860	6.15	6.21	6.15	0	0	0
12/12/2018	6.15	450,510	6.15	6.24	6.12	0	0	0
11/12/2018	6.15	414,120	6.12	6.18	6.09	0	0	0
10/12/2018	6.12	463,190	6.15	6.21	6.09	200	0	0.0
07/12/2018	6.15	653,590	6.18	6.26	6.12	0	0	0
06/12/2018	6.18	737,150	6.09	6.18	6.03	0	0	0
05/12/2018	6.09	1,024,340	6.26	6.26	6.09	600	266,700	-2.7
04/12/2018	6.26	715,750	6.29	6.35	6.21	0	0	0
03/12/2018	6.29	1,300,730	6.18	6.32	6.09	0	400	-0.0
30/11/2018	6.18	710,980	6.12	6.21	6.06	0	0	0
29/11/2018	6.12	1,187,180	6.09	6.26	6.06	1,900	200	0.0
28/11/2018	6.09	1,517,500	6.03	6.18	6.00	0	0	0
27/11/2018	6.03	655,130	5.89	6.06	5.89	0	0	0
26/11/2018	5.89	120,890	5.94	6.00	5.88	0	0	0
23/11/2018	5.94	388,980	5.89	6.06	5.88	400	200	0.0
22/11/2018	5.89	380,680	6.03	6.06	5.88	0	0	0
21/11/2018	6.03	704,130	5.94	6.09	5.88	0	200	-0.0
20/11/2018	5.94	763,300	5.79	6.03	5.74	0	400	-0.0
19/11/2018	5.79	577,850	5.67	5.79	5.64	0	200	-0.0

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 (2026-08-19)	2.30	7.54%	74,990,100	1,430,900	109.0	30.50 39.90 33.05
2 tháng (2026-07-20)	2.55	8.43%	121,595,000	-3,903,200	-57.6	28.90 39.90 33.05
3 tháng (2026-06-22)	-2.09	-5.98%	165,954,100	-11,555,600	-323.2	28.90 39.90 33.05
6 tháng (2026-03-23)	-9.08	-21.69%	391,267,800	-12,985,900	-327.9	28.90 46.33 33.05
12 tháng (2025-09-23)	-2.09	-5.98%	849,839,900	-643,600	285.6	28.90 47.46 33.05
24 tháng (2024-09-30)	-1.58	-4.59%	1,705,750,700	2,345,100	248.7	22.50 47.46 33.05
36 tháng (2023-10-04)	3.14	10.58%	2,819,900,900	-6,622,010	-91.0	22.50 47.46 33.05
60 tháng (2021-10-14)	9.38	40.08%	5,289,594,000	34,508,347	1,372.5	17.85 47.46 33.05

CTCP Phân bón Dầu khí Cà Mau (dcm)

THỐNG KÊ GIAO DỊCH