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)
22/05/2017
7.35
 4,667,610 7.41 7.55 7.16 0 250,000 -3.3
19/05/2017
7.41
 5,694,260 7.68 7.77 7.38 0 419,580 -5.7
18/05/2017
7.68
 3,677,480 8.19 8.19 7.68 0 170,000 -2.3
17/05/2017
8.19
 7,924,160 8.24 8.55 8.19 2,000 300,000 -4.5
16/05/2017
8.24
 7,711,430 7.91 8.44 7.68 669,790 630,000 0.2
15/05/2017
7.91
 5,983,880 8.13 8.13 7.88 2,570 200,000 -2.8
12/05/2017
8.13
 5,131,790 8.21 8.30 8.07 0 200,000 -2.9
11/05/2017
8.21
 3,258,450 8.05 8.24 7.99 0 400,000 -5.8
10/05/2017
8.05
 4,327,590 8.02 8.27 8.02 0 400,000 -5.8
09/05/2017
8.02
 3,809,220 7.91 8.07 7.80 1,630 479,520 -6.8
08/05/2017
7.91
 5,456,220 7.99 8.32 7.91 0 470,000 -6.9
05/05/2017
7.99
 5,811,720 7.60 8.05 7.46 0 450,000 -6.2
04/05/2017
7.60
 8,792,790 7.71 7.74 7.49 50,100 100,290 -0.7
03/05/2017
7.71
 6,557,470 7.32 7.77 7.32 0 580,000 -7.9
28/04/2017
7.32
 5,891,680 7.07 7.35 6.93 0 460,120 -5.9
27/04/2017
7.07
 7,809,260 6.68 7.13 6.90 0 1,566,950 -19.8
26/04/2017
6.68
 4,498,320 6.26 6.68 6.40 15,000 900,000 -10.6
25/04/2017
6.26
 2,065,080 6.10 6.35 6.01 18,000 450,000 -4.8
24/04/2017
6.10
 1,456,020 6.21 6.26 6.10 0 250,000 -2.8
21/04/2017
6.21
 1,191,800 6.21 6.38 6.13 0 300,000 -3.4
20/04/2017
6.21
 3,919,100 6.15 6.43 6.01 25,000 600,000 -6.5
19/04/2017
6.15
 3,343,980 5.76 6.15 5.76 0 880,000 -9.6
18/04/2017
5.76
 1,083,240 5.71 5.76 5.68 49,200 150,000 -1.0
17/04/2017
5.71
 1,199,380 5.87 5.93 5.71 93,930 100,000 -0.1
14/04/2017
5.87
 505,550 5.93 5.96 5.79 0 200,000 -2.1
13/04/2017
5.93
 939,450 5.90 6.13 5.93 0 300,000 -3.2
12/04/2017
5.90
 1,710,210 5.79 6.01 5.76 0 300,000 -3.2
11/04/2017
5.79
 620,910 5.79 5.85 5.74 6,190 110,000 -1.1
10/04/2017
5.79
 375,080 5.74 5.79 5.74 40,000 220,000 -1.9
07/04/2017
5.74
 465,420 5.71 5.79 5.71 15,000 200,000 -1.9
05/04/2017
5.71
 365,890 5.74 5.82 5.71 0 200,000 -2.1
04/04/2017
5.74
 560,790 5.71 5.85 5.62 0 210,000 -2.2
03/04/2017
5.71
 1,419,120 5.82 5.82 5.68 205,000 270,000 -0.7
31/03/2017
5.82
 475,790 5.85 5.87 5.74 0 240,000 -2.5
30/03/2017
5.85
 300,880 5.85 5.90 5.79 0 110,000 -1.2
29/03/2017
5.85
 433,120 5.90 5.93 5.85 0 230,000 -2.4
28/03/2017
5.90
 439,740 5.87 5.96 5.87 0 250,000 -2.7
27/03/2017
5.87
 340,960 5.87 5.96 5.85 0 210,000 -2.2
24/03/2017
5.87
 1,388,350 6.07 6.10 5.79 0 400,000 -4.3
23/03/2017
6.07
 1,564,620 6.21 6.24 5.96 190,490 365,900 -1.9
22/03/2017
6.21
 622,870 6.29 6.29 6.21 0 0 0
21/03/2017
6.29
 481,330 6.35 6.40 6.26 0 0 0
20/03/2017
6.35
 682,990 6.35 6.40 6.32 0 0 0
17/03/2017
6.35
 667,290 6.32 6.40 6.32 0 0 0
16/03/2017
6.32
 767,050 6.26 6.35 6.26 0 0 0
15/03/2017
6.26
 528,550 6.32 6.35 6.24 0 0 0
14/03/2017
6.32
 458,010 6.21 6.32 6.18 50,000 0 0.6
13/03/2017
6.21
 566,650 6.24 6.24 6.15 50,000 0 0.6
10/03/2017
6.24
 836,110 6.35 6.35 6.18 0 0 0
09/03/2017
6.35
 622,710 6.35 6.38 6.29 0 0 0
08/03/2017
6.35
 484,510 6.40 6.46 6.35 0 0 0
07/03/2017
6.40
 592,690 6.38 6.46 6.29 0 0 0
06/03/2017
6.38
 829,890 6.40 6.52 6.32 0 0 0
03/03/2017
6.40
 611,950 6.35 6.43 6.24 0 0 0
02/03/2017
6.35
 885,770 6.46 6.49 6.29 0 0 0
01/03/2017
6.46
 1,821,570 6.07 6.49 6.13 10,100 35,540 -0.3
28/02/2017
6.07
 703,760 6.26 6.29 6.04 0 0 0
27/02/2017
6.26
 1,064,300 5.96 6.35 5.96 20,000 0 0.2
24/02/2017
5.96
 401,740 6.01 6.10 5.90 10,000 0 0.1
23/02/2017
6.01
 1,356,070 5.76 6.07 5.74 77,000 0 0.8
22/02/2017
5.76
 717,150 5.76 5.82 5.76 25,000 250,000 -2.3
21/02/2017
5.76
 848,990 5.74 5.82 5.74 140,000 260,000 -1.2
20/02/2017
5.74
 699,590 5.74 5.79 5.68 10,000 220,000 -2.2
17/02/2017
5.74
 1,244,730 5.82 5.93 5.74 0 300,000 -3.1
16/02/2017
5.82
 1,069,700 5.82 5.99 5.82 0 410,000 -4.3
15/02/2017
5.82
 664,790 5.82 5.87 5.79 0 250,000 -2.6
14/02/2017
5.82
 757,450 5.82 5.85 5.74 0 210,000 -2.2
13/02/2017
5.82
 846,850 5.82 5.87 5.76 0 210,000 -2.2
10/02/2017
5.82
 1,265,680 5.79 6.01 5.74 0 100,000 -1.1
09/02/2017
5.79
 1,763,910 5.62 5.90 5.71 0 130,000 -1.4
08/02/2017
5.62
 1,208,500 5.40 5.65 5.41 9,000 740,000 -7.2
07/02/2017
5.40
 1,249,180 5.29 5.42 5.26 22,500 860,000 -8.0
06/02/2017
5.29
 672,480 5.40 5.45 5.29 0 355,000 -3.4
03/02/2017
5.40
 562,760 5.43 5.51 5.40 300 345,000 -3.4
02/02/2017
5.43
 642,890 5.38 5.54 5.40 0 500,000 -4.9
25/01/2017
5.38
 45,440 5.30 5.38 5.30 0 0 0
24/01/2017
5.30
 528,580 5.27 5.37 5.28 0 430,000 -4.1
23/01/2017
5.27
 324,170 5.30 5.40 5.26 0 260,000 -2.5
20/01/2017
5.30
 577,580 5.23 5.46 5.23 4,000 380,000 -3.6
19/01/2017
5.23
 713,040 5.32 5.35 5.23 0 335,000 -3.2
18/01/2017
5.32
 256,020 5.43 5.62 5.32 0 110,000 -1.1
17/01/2017
5.43
 231,900 5.76 5.76 5.43 2,000 145,000 -1.4
16/01/2017
5.76
 394,930 5.71 6.04 5.71 0 180,000 -1.9
13/01/2017
5.71
 1,250,230 5.36 5.71 5.48 0 800,000 -8.2
12/01/2017
5.36
 478,000 5.23 5.46 5.23 0 322,000 -3.1
11/01/2017
5.23
 101,880 5.29 5.35 5.23 0 95,710 -0.9
10/01/2017
5.29
 438,250 5.23 5.30 5.23 0 412,290 -3.9
09/01/2017
5.23
 270,940 5.35 5.40 5.23 0 160,000 -1.5
06/01/2017
5.35
 202,230 5.51 5.57 5.35 0 132,000 -1.3
05/01/2017
5.51
 149,090 5.57 5.57 5.51 0 80,000 -0.8
04/01/2017
5.57
 69,700 5.68 5.68 5.54 2,000 0 0.0
03/01/2017
5.68
 57,040 5.65 5.79 5.51 0 0 0
30/12/2016
5.65
 172,260 5.68 5.74 5.60 0 0 0
29/12/2016
5.68
 39,030 5.76 5.85 5.68 0 0 0
28/12/2016
5.76
 32,170 5.85 5.90 5.76 0 0 0
27/12/2016
5.85
 29,460 5.74 5.87 5.79 0 0 0
26/12/2016
5.74
 109,780 5.96 5.96 5.74 0 0 0
23/12/2016
5.96
 22,820 5.93 6.01 5.93 0 0 0
22/12/2016
5.93
 13,570 5.96 5.96 5.93 0 0 0
21/12/2016
5.96
 104,320 5.96 5.99 5.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |