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) 		2.10 6.42% 69,104,200 503,500 16.0
32.70
37.95
35.80
2 tháng
(2025-11-28) 		0.90 2.65% 91,454,000 336,100 10.0
31.80
37.95
35.80
3 tháng
(2025-10-29) 		-0.40 -1.14% 141,177,500 -5,547,500 -195.6
31.80
37.95
35.80
6 tháng
(2025-07-31) 		-1.05 -2.93% 424,826,100 -6,719,300 -204.8
31.80
43.35
35.80
12 tháng
(2025-02-03) 		2.73 8.52% 826,876,700 -9,726,322 -309.9
23.80
43.35
35.80
24 tháng
(2024-02-07) 		4.32 14.18% 1,788,405,200 -32,675,782 -1,135.4
23.80
43.35
35.80
36 tháng
(2023-02-13) 		14.44 70.95% 2,707,571,500 -38,078,463 -1,270.1
18.89
43.35
35.80
60 tháng
(2021-02-22) 		24.60 241.25% 5,278,531,100 9,978,966 336.9
9.90
43.35
35.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/10/2017
8.06
 871,560 8.09 8.09 7.97 0 0 0
09/10/2017
8.09
 2,757,620 8.00 8.17 8.03 45,000 0 0.6
06/10/2017
8.00
 3,433,110 7.86 8.09 7.86 1,051,180 0 14.5
05/10/2017
7.86
 837,060 7.86 7.91 7.83 0 600 -0.0
04/10/2017
7.86
 672,170 7.86 7.88 7.80 0 0 0
03/10/2017
7.86
 1,502,150 7.83 7.88 7.77 720,260 0 9.8
02/10/2017
7.83
 1,141,230 7.88 7.91 7.80 0 0 0
29/09/2017
7.88
 727,090 7.97 8.00 7.88 0 0 0
28/09/2017
7.97
 1,612,340 7.88 8.00 7.88 0 0 0
27/09/2017
7.88
 739,000 7.88 7.94 7.86 0 0 0
26/09/2017
7.88
 1,263,060 7.88 7.94 7.86 300 0 0.0
25/09/2017
7.88
 1,075,790 8.00 8.00 7.88 0 0 0
22/09/2017
8.00
 1,604,230 7.94 8.06 7.91 374,700 0 5.2
21/09/2017
7.94
 902,940 8.00 8.03 7.94 113,500 0 1.6
20/09/2017
8.00
 1,281,320 8.03 8.09 7.94 119,950 0 1.7
19/09/2017
8.03
 4,332,950 7.86 8.14 7.80 677,490 0 9.3
18/09/2017
7.86
 1,197,450 7.88 7.91 7.80 19,000 50 0.3
15/09/2017
7.88
 710,330 7.88 7.94 7.86 71,470 1,000 1.0
14/09/2017
7.88
 2,539,480 7.77 8.00 7.80 0 0 0
13/09/2017
7.77
 776,640 7.77 7.80 7.74 0 0 0
12/09/2017
7.77
 931,460 7.77 7.80 7.74 74,670 0 1.0
11/09/2017
7.77
 1,036,920 7.80 7.83 7.74 890 0 0.0
08/09/2017
7.80
 1,531,040 7.88 7.91 7.80 441,000 0 6.0
07/09/2017
7.88
 1,150,660 7.86 7.94 7.83 199,670 0 2.7
06/09/2017
7.86
 944,440 7.83 7.88 7.80 120,000 0 1.6
05/09/2017
7.83
 1,441,440 7.77 7.91 7.74 131,240 0 1.8
01/09/2017
7.77
 1,006,150 7.83 7.88 7.77 600 0 0.0
31/08/2017
7.83
 1,583,810 7.80 7.88 7.74 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |