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)
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
29/11/2017
7.48
 703,790 7.45 7.48 7.39 27,000 0 0.3
28/11/2017
7.45
 1,722,490 7.31 7.54 7.34 0 0 0
27/11/2017
7.31
 929,080 7.31 7.36 7.28 0 70 -0.0
24/11/2017
7.31
 1,565,890 7.16 7.36 7.10 290,000 11,000 3.5
23/11/2017
7.16
 946,490 7.22 7.22 7.16 0 0 0
22/11/2017
7.22
 514,310 7.22 7.25 7.16 0 100 -0.0
21/11/2017
7.22
 780,860 7.31 7.36 7.16 1,000 100 0.0
20/11/2017
7.31
 1,716,370 7.13 7.36 7.13 289,220 0 3.6
17/11/2017
7.13
 784,440 7.19 7.25 7.10 0 0 0
16/11/2017
7.19
 1,012,890 7.13 7.22 7.08 0 100 -0.0
15/11/2017
7.13
 824,800 7.05 7.13 6.99 40,000 100 0.5
14/11/2017
7.05
 1,217,930 7.13 7.13 7.05 16,000 0 0.2
13/11/2017
7.13
 837,840 7.13 7.19 7.08 1,100 0 0.0
10/11/2017
7.13
 896,730 7.10 7.19 7.08 3,040 0 0.0
09/11/2017
7.10
 1,534,580 7.10 7.25 7.10 0 0 0
08/11/2017
7.10
 702,730 7.02 7.10 7.05 1,800 4,000 -0.0
07/11/2017
7.02
 786,210 7.08 7.10 6.96 100 0 0.0
06/11/2017
7.08
 985,730 6.99 7.13 6.96 50 0 0.0
03/11/2017
6.99
 2,070,140 6.79 6.99 6.67 314,080 0 3.7
02/11/2017
6.79
 1,861,400 7.10 7.25 6.79 172,510 17,000 1.9
01/11/2017
7.10
 958,680 7.22 7.31 7.05 0 3,500 -0.0
31/10/2017
7.22
 2,209,260 7.54 7.54 7.22 0 47,900 -0.6
30/10/2017
7.54
 1,168,390 7.60 7.74 7.54 0 8,890 -0.1
27/10/2017
7.60
 2,043,660 7.60 7.68 7.54 5,000 1,110 0.1
26/10/2017
7.60
 1,616,120 7.80 7.86 7.57 4,500 50,000 -0.6
25/10/2017
7.80
 618,210 7.83 7.91 7.74 9,000 0 0.1
24/10/2017
7.83
 1,013,410 7.77 7.88 7.77 272,820 0 3.7
23/10/2017
7.77
 1,642,680 7.86 7.88 7.74 302,930 0 4.1
20/10/2017
7.86
 1,243,480 7.91 7.94 7.86 0 10,000 -0.1
19/10/2017
7.91
 596,780 7.97 8.00 7.88 0 0 0
18/10/2017
7.97
 1,838,670 7.88 8.00 7.91 697,490 0 9.6
17/10/2017
7.88
 1,092,310 7.88 7.94 7.86 0 0 0
16/10/2017
7.88
 1,244,600 7.91 7.91 7.86 0 10,000 -0.1
13/10/2017
7.91
 1,017,660 7.91 7.94 7.88 0 0 0
12/10/2017
7.91
 1,416,100 8.03 8.03 7.91 0 0 0
11/10/2017
8.03
 1,600,830 8.06 8.14 7.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |