Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

Page:
<<
21
22
23
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-13)	-5.65	-12.99%	53,650,100	-6,854,762	0	37.20 45 38.20
2 tháng (2026-04-13)	-9.15	-19.47%	123,493,100	-3,621,569	0	37.20 47 38.20
3 tháng (2026-03-16)	-6.70	-15.04%	234,356,000	10,395,981	607.2	37.20 49 38.20
6 tháng (2025-12-15)	5.75	17.91%	504,275,600	26,306,381	1,294.6	31.80 50.20 38.20
12 tháng (2025-06-17)	3.52	10.24%	1,021,462,900	19,511,881	1,082.6	31.80 50.20 38.20
24 tháng (2024-06-24)	4.08	12.09%	1,779,896,000	2,574,700	465.1	23.80 50.20 38.20
36 tháng (2023-06-28)	15.69	70.84%	2,850,676,500	-1,483,801	307.9	21.54 50.20 38.20
60 tháng (2021-07-08)	24.23	177.95%	5,337,809,300	37,209,847	1,648.2	12.34 50.20 38.20

CTCP Phân bón Dầu khí Cà Mau (dcm)

THỐNG KÊ GIAO DỊCH