CTCP Phân bón Dầu khí Cà Mau (dcm)

30.70
0.40
(1.32%)
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
(2026-06-29) 		-2.98 -8.95% 48,738,300 -5,151,358 0
28.90
34.65
30.70
2 tháng
(2026-06-01) 		-6.62 -17.93% 94,872,100 -15,605,622 0
28.90
37.06
30.70
3 tháng
(2026-05-04) 		-9.46 -23.78% 157,203,500 -17,608,942 0
28.90
42.54
30.70
6 tháng
(2026-01-30) 		-4.30 -12.43% 493,248,200 11,955,901 1,248.4
28.90
47.46
30.70
12 tháng
(2025-08-04) 		-4.07 -11.83% 917,373,100 6,848,101 1,101.1
28.90
47.46
30.70
24 tháng
(2024-08-08) 		-1.58 -4.95% 1,684,210,900 -4,835,580 679.7
22.50
47.46
30.70
36 tháng
(2023-08-14) 		4.37 16.85% 2,774,308,800 -25,720,581 -51.4
22.50
47.46
30.70
60 tháng
(2021-08-24) 		13.09 76.01% 5,240,574,500 24,359,767 1,649.5
16.63
47.46
30.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/07/2018
5.60
 374,060 5.57 5.68 5.60 0 1,200 -0.0
24/07/2018
5.57
 406,910 5.65 5.65 5.57 100 118,640 -1.2
23/07/2018
5.65
 333,440 5.60 5.73 5.62 0 50 -0.0
20/07/2018
5.60
 295,660 5.68 5.68 5.60 0 0 0
19/07/2018
5.68
 170,280 5.73 5.73 5.65 0 0 0
18/07/2018
5.73
 509,120 5.57 5.73 5.57 0 0 0
17/07/2018
5.57
 380,950 5.54 5.60 5.46 50 0 0.0
16/07/2018
5.54
 104,270 5.57 5.62 5.54 0 0 0
13/07/2018
5.57
 120,880 5.52 5.57 5.52 0 0 0
12/07/2018
5.52
 163,360 5.49 5.54 5.49 0 0 0
11/07/2018
5.49
 240,480 5.57 5.57 5.46 0 0 0
10/07/2018
5.57
 175,310 5.57 5.62 5.54 0 0 0
09/07/2018
5.57
 153,160 5.57 5.62 5.54 50 0 0.0
06/07/2018
5.57
 405,470 5.46 5.68 5.44 0 100 -0.0
05/07/2018
5.46
 376,710 5.57 5.65 5.46 50 50 -0
04/07/2018
5.57
 513,640 5.46 5.57 5.46 0 100 -0.0
03/07/2018
5.46
 611,400 5.60 5.68 5.46 500 293,720 -3.0
02/07/2018
5.60
 265,800 5.76 5.76 5.57 600 0 0.0
29/06/2018
5.76
 175,140 5.84 5.90 5.76 60 0 0.0
28/06/2018
5.84
 223,350 5.90 5.93 5.84 270 0 0.0
27/06/2018
5.90
 184,010 5.90 5.95 5.87 0 0 0
26/06/2018
5.90
 104,060 5.93 5.95 5.84 50 0 0.0
25/06/2018
5.93
 208,340 5.93 6.06 5.90 350 0 0.0
22/06/2018
5.93
 103,500 5.93 5.95 5.79 0 0 0
21/06/2018
5.93
 182,610 6.03 6.03 5.87 0 0 0
20/06/2018
6.03
 353,890 5.79 6.03 5.79 0 100 -0.0
19/06/2018
5.79
 586,860 6.01 6.01 5.68 20 0 0.0
18/06/2018
6.01
 196,010 6.17 6.23 5.98 0 0 0
15/06/2018
6.17
 208,530 6.17 6.23 6.06 0 0 0
14/06/2018
6.17
 195,150 6.25 6.33 6.17 0 0 0
13/06/2018
6.25
 290,510 6.03 6.31 6.03 0 0 0
12/06/2018
6.03
 713,340 6.31 6.31 5.95 340 0 0.0
11/06/2018
6.31
 384,770 6.25 6.42 6.28 0 0 0
08/06/2018
6.25
 398,210 6.42 6.50 6.23 200 3,700 -0.0
07/06/2018
6.42
 1,233,910 6.01 6.42 6.06 87,690 5,000 0.9
06/06/2018
6.01
 385,050 6.06 6.06 6.01 0 10,000 -0.1
05/06/2018
6.06
 532,390 5.93 6.09 5.95 0 7,000 -0.1
04/06/2018
5.93
 448,350 5.73 5.93 5.73 100 120,880 -1.3
01/06/2018
5.73
 426,150 5.68 5.76 5.68 0 0 0
31/05/2018
5.68
 352,720 5.62 5.79 5.60 1,000 0 0.0
30/05/2018
5.62
 189,040 5.57 5.62 5.46 0 0 0
29/05/2018
5.57
 635,460 5.44 5.68 5.43 0 0 0
28/05/2018
5.44
 701,290 5.84 5.84 5.44 0 0 0
25/05/2018
5.84
 673,980 5.90 5.90 5.62 0 0 0
24/05/2018
5.90
 210,600 6.01 6.06 5.87 0 0 0
23/05/2018
6.01
 253,250 6.01 6.06 5.90 0 0 0
22/05/2018
6.01
 500,850 6.14 6.23 5.90 0 1,500 -0.0
21/05/2018
6.14
 279,090 6.23 6.23 6.12 0 0 0
18/05/2018
6.23
 353,690 6.23 6.28 6.14 0 0 0
17/05/2018
6.23
 308,910 6.25 6.31 6.23 0 0 0
16/05/2018
6.25
 387,470 6.33 6.36 6.25 0 0 0
15/05/2018
6.33
 702,170 6.28 6.44 6.28 0 200 -0.0
14/05/2018
6.28
 671,680 6.39 6.47 6.28 0 21,050 -0.2
11/05/2018
6.39
 225,220 6.33 6.39 6.28 0 0 0
10/05/2018
6.33
 1,391,090 6.47 6.50 6.33 0 0 0
09/05/2018
6.47
 183,820 6.53 6.55 6.47 0 0 0
08/05/2018
6.53
 430,200 6.44 6.61 6.47 0 0 0
07/05/2018
6.44
 263,160 6.44 6.50 6.33 0 300 -0.0
04/05/2018
6.44
 216,180 6.39 6.47 6.39 0 0 0
03/05/2018
6.39
 523,480 6.47 6.47 6.28 50 0 0.0
02/05/2018
6.47
 164,500 6.55 6.61 6.44 0 0 0
27/04/2018
6.55
 391,670 6.47 6.55 6.44 16,930 300 0.2
26/04/2018
6.47
 342,510 6.55 6.69 6.44 11,000 13,000 -0.0
24/04/2018
6.55
 879,530 6.55 6.66 6.53 0 0 0
23/04/2018
6.55
 647,340 6.80 6.83 6.55 0 0 0
20/04/2018
6.80
 182,800 6.80 6.83 6.74 0 0 0
19/04/2018
6.80
 359,690 6.83 6.94 6.72 33,000 0 0.4
18/04/2018
6.83
 292,250 6.94 6.96 6.80 30,000 0 0.4
17/04/2018
6.94
 227,740 6.91 6.96 6.85 21,200 0 0.3
16/04/2018
6.91
 437,450 6.80 6.96 6.77 14,800 0 0.2
13/04/2018
6.80
 356,360 6.85 6.88 6.74 0 0 0
12/04/2018
6.85
 273,290 6.94 6.96 6.80 0 0 0
11/04/2018
6.94
 490,560 7.13 7.13 6.91 500 0 0.0
10/04/2018
7.13
 799,290 7.18 7.18 7.04 191,000 0 2.5
09/04/2018
7.18
 1,006,300 7.15 7.21 7.07 442,680 0 5.8
06/04/2018
7.15
 1,597,780 7.10 7.24 7.10 795,980 0 10.5
05/04/2018
7.10
 1,784,450 6.77 7.13 6.80 479,300 0 6.1
04/04/2018
6.77
 703,900 6.74 6.94 6.72 161,520 0 2.0
03/04/2018
6.74
 383,210 6.77 6.80 6.69 69,400 60,000 0.1
02/04/2018
6.77
 653,590 6.69 6.88 6.69 153,830 0 1.9
30/03/2018
6.69
 406,640 6.74 6.77 6.66 0 0 0
29/03/2018
6.74
 165,240 6.72 6.77 6.72 14,100 0 0.2
28/03/2018
6.72
 418,580 6.74 6.83 6.72 0 0 0
27/03/2018
6.74
 401,150 6.83 6.94 6.74 0 0 0
26/03/2018
6.83
 418,950 6.83 6.88 6.77 0 0 0
23/03/2018
6.83
 1,241,400 6.94 6.94 6.72 50 0 0.0
22/03/2018
6.94
 337,400 6.94 7.04 6.91 0 5,000 -0.1
21/03/2018
6.94
 645,720 7.04 7.04 6.94 0 0 0
20/03/2018
7.04
 378,920 7.04 7.07 6.94 0 0 0
19/03/2018
7.04
 394,240 7.21 7.21 7.04 0 17,500 -0.2
16/03/2018
7.21
 593,120 7.26 7.26 7.04 58,870 0 0.8
15/03/2018
7.26
 752,800 7.13 7.26 6.99 330,000 5,000 4.3
14/03/2018
7.13
 876,090 6.99 7.13 6.94 0 0 0
13/03/2018
6.99
 444,680 6.88 7.02 6.88 0 0 0
12/03/2018
6.88
 522,400 7.04 7.04 6.88 0 0 0
09/03/2018
7.04
 846,870 7.21 7.26 6.99 0 0 0
08/03/2018
7.21
 473,450 7.32 7.32 7.18 8,000 0 0.1
07/03/2018
7.32
 2,682,690 7.21 7.40 7.21 1,006,180 10,000 13.2
06/03/2018
7.21
 2,258,900 6.91 7.35 6.83 397,820 0 5.1
05/03/2018
6.91
 1,531,690 6.74 7.04 6.74 211,000 10,000 2.5

Chính sách bảo mật | Điều khoản sử dụng |