CTCP Phân bón Dầu khí Cà Mau (dcm)

42.70
2.35
(5.82%)
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
(2026-03-30) 		-8.65 -17.65% 92,452,400 5,330,043 239.4
40.35
49
42.70
2 tháng
(2026-03-02) 		-5.60 -12.19% 260,758,800 22,150,943 1,030.8
40.35
50.20
42.70
3 tháng
(2026-01-29) 		3.35 9.05% 342,423,000 28,034,743 1,256.8
36.60
50.20
42.70
6 tháng
(2025-10-31) 		5.35 15.29% 484,247,000 23,319,043 1,090.7
31.80
50.20
42.70
12 tháng
(2025-05-05) 		8.33 26.02% 1,039,241,500 22,122,442 1,087.8
31.12
50.20
42.70
24 tháng
(2024-05-09) 		9.69 31.62% 1,893,331,200 6,075,111 479.9
23.80
50.20
42.70
36 tháng
(2023-05-15) 		20.85 106.94% 2,896,391,400 -1,904,439 231.2
19.13
50.20
42.70
60 tháng
(2021-05-25) 		27.31 209.36% 5,404,170,400 34,045,709 1,537.5
12.30
50.20
42.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
30/08/2017
7.80
 1,762,530 7.83 7.88 7.80 0 0 0
29/08/2017
7.83
 1,379,230 7.91 7.91 7.83 50 0 0.0
28/08/2017
7.91
 1,681,000 7.80 7.94 7.77 0 9,080 -0.1
25/08/2017
7.80
 2,628,330 7.94 7.97 7.68 0 57,420 -0.8
24/08/2017
7.94
 1,122,730 7.91 7.97 7.86 0 600 -0.0
23/08/2017
7.91
 757,950 7.94 7.97 7.86 0 0 0
22/08/2017
7.94
 1,112,710 7.94 7.97 7.88 1,500 0 0.0
21/08/2017
7.94
 1,481,320 8.09 8.09 7.94 24,430 0 0.3
18/08/2017
8.09
 1,640,140 8.03 8.17 7.97 0 0 0
17/08/2017
8.03
 1,750,980 8.17 8.26 8.03 0 1,000 -0.0
16/08/2017
8.17
 3,131,880 7.97 8.26 8.12 12,420 1,000 0.2
15/08/2017
7.97
 1,251,020 8.09 8.17 7.97 0 0 0
14/08/2017
8.09
 2,043,820 7.94 8.12 7.94 9,680 0 0.1
11/08/2017
7.94
 1,251,010 7.91 8.00 7.88 0 0 0
10/08/2017
7.91
 2,131,280 7.88 8.09 7.86 0 0 0
09/08/2017
7.88
 4,740,270 8.12 8.14 7.86 12,000 40,000 -0.4
08/08/2017
8.12
 5,192,540 8.38 8.43 8.12 450,600 0 6.5
07/08/2017
8.38
 5,921,420 8.32 8.66 8.38 3,500 8,000 -0.1
04/08/2017
8.32
 3,706,640 8.14 8.43 8.14 50,000 540 0.7
03/08/2017
8.14
 2,726,660 8.12 8.26 8.12 234,100 0 3.3
02/08/2017
8.12
 2,761,880 8.09 8.17 7.94 0 0 0
01/08/2017
8.09
 3,425,430 7.86 8.14 7.88 200 10,000 -0.1
31/07/2017
7.86
 2,382,780 7.88 7.97 7.86 0 1,000 -0.0
28/07/2017
7.88
 2,579,990 7.91 7.97 7.83 0 10 -0.0
27/07/2017
7.91
 1,286,940 8.00 8.03 7.88 0 600 -0.0
26/07/2017
8.00
 2,392,960 7.86 8.00 7.86 40,000 0 0.6
25/07/2017
7.86
 973,380 7.74 7.86 7.65 8,000 1,000 0.1
24/07/2017
7.74
 1,992,100 7.71 7.88 7.60 500,000 7,000 6.6
21/07/2017
7.71
 1,425,200 7.80 7.88 7.68 0 0 0
20/07/2017
7.80
 1,780,140 7.86 7.86 7.71 50,100 0 0.7
19/07/2017
7.86
 2,043,510 7.77 7.94 7.80 559,940 0 7.6
18/07/2017
7.77
 2,603,910 7.88 7.91 7.68 0 0 0
17/07/2017
7.88
 4,276,920 8.20 8.20 7.86 200 0 0.0
14/07/2017
8.20
 3,683,440 8.23 8.35 8.12 504,030 0 7.2
13/07/2017
8.23
 1,991,470 8.29 8.35 8.23 1,240 0 0.0
12/07/2017
8.29
 3,988,760 8.29 8.55 8.14 101,090 500 1.4
11/07/2017
8.29
 5,536,790 7.97 8.32 7.91 632,870 10,000 8.7
10/07/2017
7.97
 5,419,890 8.35 8.35 7.94 1,200 42,290 -0.6
07/07/2017
8.35
 7,386,680 8.66 8.75 8.23 7,200 200 0.1

Chính sách bảo mật | Điều khoản sử dụng |