CTCP Phân bón Dầu khí Cà Mau (dcm)

36.85
-0.45
(-1.21%)
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
(2024-04-19) 		6.80 22.30% 67,532,500 2,672,400 101.6
30.10
37.30
37.30
2 tháng
(2024-03-19) 		3.30 9.71% 137,620,500 322,500 23.4
30.10
37.30
37.30
3 tháng
(2024-02-19) 		3 8.75% 266,431,400 -7,740,020 -251.4
30.10
37.30
37.30
6 tháng
(2023-11-20) 		6.15 19.74% 436,756,000 -10,668,650 -342.1
30.10
37.30
37.30
12 tháng
(2023-05-24) 		15.82 73.66% 1,022,734,900 -1,685,850 -64.6
21.34
37.30
37.30
24 tháng
(2022-05-30) 		7.30 24.35% 2,010,872,000 -1,170,202 9.2
21.07
37.30
37.30
36 tháng
(2021-06-03) 		22.42 150.67% 3,521,720,300 30,897,198 1,161.1
13.77
41.70
37.30
60 tháng
(2019-06-14) 		31.49 542.13% 4,471,004,890 33,821,778 1,240.9
4.15
41.70
37.30
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#2201 28/07/2015
7.26
-0.11
 469,340 7.37 7.37 7.26 0 0 0
#2202 27/07/2015
7.37
0.11
 347,140 7.26 7.37 7.31 0 0 0
#2203 24/07/2015
7.26
-0.06
 425,950 7.31 7.31 7.26 0 0 0
#2204 23/07/2015
7.31
0.06
 333,700 7.26 7.37 7.31 130,000 0 1.7
#2205 22/07/2015
7.26
-0.06
 1,037,430 7.31 7.31 7.26 105,660 0 1.4
#2206 21/07/2015
7.31
0
 794,360 7.31 7.37 7.31 150,000 0 2.0
#2207 20/07/2015
7.31
-0.23
 1,386,220 7.54 7.54 7.31 160,000 0 2.1
#2208 17/07/2015
7.54
0.06
 341,070 7.48 7.54 7.43 110,240 0 1.5
#2209 16/07/2015
7.48
-0.06
 352,250 7.54 7.54 7.43 99,210 0 1.3
#2210 15/07/2015
7.54
0.11
 3,658,260 7.43 7.65 7.37 0 300,000 -4.0
#2211 14/07/2015
7.43
0
 382,180 7.43 7.48 7.37 0 0 0
#2212 13/07/2015
7.43
0.11
 608,440 7.31 7.54 7.31 0 0 0
#2213 10/07/2015
7.31
-0.11
 259,290 7.43 7.43 7.31 0 0 0
#2214 09/07/2015
7.43
0
 406,640 7.43 7.48 7.37 147,590 0 1.9
#2215 08/07/2015
7.43
0
 476,340 7.43 7.48 7.37 168,540 10,000 2.1
#2216 07/07/2015
7.43
0.06
 1,354,390 7.37 7.65 7.31 150,000 32,100 1.6
#2217 06/07/2015
7.37
-0.06
 415,090 7.43 7.43 7.37 210,940 0 2.8
#2218 03/07/2015
7.43
0
 415,530 7.43 7.43 7.37 216,290 0 2.8
#2219 02/07/2015
7.43
0.11
 490,180 7.31 7.43 7.31 205,000 40,130 2.2
#2220 01/07/2015
7.31
0
 267,310 7.31 7.31 7.26 216,870 0 2.8
#2221 30/06/2015
7.31
0
 810,310 7.31 7.37 7.20 357,720 0 4.6
#2222 29/06/2015
7.31
0.11
 211,790 7.20 7.31 7.20 0 0 0
#2223 26/06/2015
7.20
-0.06
 464,600 7.26 7.31 7.20 0 0 0
#2224 25/06/2015
7.26
-0.06
 728,450 7.31 7.31 7.26 0 50,000 -0.7
#2225 24/06/2015
7.31
0
 385,320 7.31 7.37 7.26 0 0 0
#2226 23/06/2015
7.31
-0.11
 194,720 7.43 7.43 7.31 0 0 0
#2227 22/06/2015
7.43
0
 128,860 7.43 7.43 7.37 0 0 0
#2228 19/06/2015
7.43
0
 489,170 7.43 7.48 7.37 0 0 0
#2229 18/06/2015
7.43
0.06
 554,880 7.37 7.54 7.37 0 0 0
#2230 17/06/2015
7.37
0
 390,230 7.37 7.43 7.37 0 0 0
#2231 16/06/2015
7.37
-0.06
 588,200 7.43 7.48 7.37 15,000 0 0.2
#2232 15/06/2015
7.43
0.06
 830,820 7.37 7.43 7.31 0 10,000 -0.1
#2233 12/06/2015
7.37
-0.06
 410,880 7.43 7.43 7.31 0 0 0
#2234 11/06/2015
7.43
0
 971,140 7.43 7.48 7.37 15,000 0 0.2
#2235 10/06/2015
7.43
0
 156,810 7.43 7.54 7.37 10,000 0 0.1
#2236 09/06/2015
7.43
-0.11
 239,150 7.54 7.54 7.37 0 0 0
#2237 08/06/2015
7.54
0.28
 1,700,970 7.26 7.76 7.31 0 0 0
#2238 05/06/2015
7.26
0
 443,250 7.26 7.31 7.20 0 0 0
#2239 04/06/2015
7.26
0
 415,990 7.26 7.31 7.20 0 0 0
#2240 03/06/2015
7.26
0
 519,090 7.26 7.31 7.20 0 0 0
#2241 02/06/2015
7.26
0
 467,000 7.26 7.31 7.20 0 0 0
#2242 01/06/2015
7.26
0
 296,930 7.26 7.31 7.20 0 0 0
#2243 29/05/2015
7.26
0
 753,100 7.26 7.37 7.20 0 0 0
#2244 28/05/2015
7.26
0
 678,810 7.26 7.31 7.26 0 0 0
#2245 27/05/2015
7.26
0
 677,060 7.26 7.31 7.20 0 0 0
#2246 26/05/2015
7.26
-0.06
 519,830 7.31 7.31 7.26 0 0 0
#2247 25/05/2015
7.31
0
 456,140 7.31 7.31 7.26 0 0 0
#2248 22/05/2015
7.31
0
 1,130,330 7.31 7.37 7.26 0 0 0
#2249 21/05/2015
7.31
-0.06
 696,260 7.37 7.37 7.26 0 0 0
#2250 20/05/2015
7.37
0.11
 759,920 7.26 7.37 7.26 0 0 0
#2251 19/05/2015
7.26
0
 782,140 7.26 7.26 7.20 0 0 0
#2252 18/05/2015
7.26
0
 733,610 7.26 7.26 7.14 0 0 0
#2253 15/05/2015
7.26
0
 435,650 7.26 7.31 7.26 0 0 0
#2254 14/05/2015
7.26
-0.06
 287,330 7.31 7.31 7.26 0 0 0
#2255 13/05/2015
7.31
0.06
 531,500 7.26 7.37 7.20 0 0 0
#2256 12/05/2015
7.26
0
 870,250 7.26 7.31 7.20 0 0 0
#2257 11/05/2015
7.26
-0.06
 162,530 7.31 7.31 7.26 0 0 0
#2258 08/05/2015
7.31
0.06
 273,760 7.26 7.31 7.20 0 0 0
#2259 07/05/2015
7.26
0
 463,020 7.26 7.31 7.20 0 0 0
#2260 06/05/2015
7.26
0
 356,100 7.26 7.31 7.20 0 0 0
#2261 05/05/2015
7.26
0
 244,100 7.26 7.37 7.09 0 0 0
#2262 04/05/2015
7.26
-0.28
 678,920 7.54 7.54 7.26 100 0 0.0
#2263 27/04/2015
7.54
0
 215,330 7.54 7.59 7.43 0 0 0
#2264 24/04/2015
7.54
-0.06
 265,140 7.59 7.59 7.48 0 0 0
#2265 23/04/2015
7.59
0
 238,820 7.59 7.65 7.54 0 0 0
#2266 22/04/2015
7.59
0
 681,400 7.59 7.65 7.54 218,990 0 3.0
#2267 21/04/2015
7.59
-0.06
 659,760 7.65 7.71 7.54 145,430 0 2.0
#2268 20/04/2015
7.65
0
 683,100 7.65 7.71 7.59 53,800 0 0.7
#2269 17/04/2015
7.65
0.06
 539,770 7.59 7.65 7.59 34,050 0 0.5
#2270 16/04/2015
7.59
-0.06
 910,930 7.65 7.71 7.59 90 0 0.0
#2271 15/04/2015
7.65
0.06
 641,430 7.59 7.71 7.54 0 0 0
#2272 14/04/2015
7.59
-0.11
 865,310 7.71 7.71 7.59 0 0 0
#2273 13/04/2015
7.71
-0.06
 682,090 7.76 7.82 7.71 30,000 0 0.4
#2274 10/04/2015
7.76
-0.06
 1,644,610 7.82 7.88 7.76 232,010 0 3.2
#2275 09/04/2015
7.82
0.06
 1,637,810 7.76 7.82 7.65 296,650 0 4.1
#2276 08/04/2015
7.76
0
 1,311,780 7.76 7.88 7.71 0 7,000 -0.1
#2277 07/04/2015
7.76
0
 1,453,580 7.76 7.88 7.71 0 0 0
#2278 06/04/2015
7.76
0.23
 2,636,480 7.54 7.82 7.43 321,800 0 4.4
#2279 03/04/2015
7.54
0.11
 569,350 7.43 7.54 7.37 137,810 0 1.8
#2280 02/04/2015
7.43
0.28
 935,310 7.14 7.43 7.14 47,400 0 0.6
#2281 01/04/2015
7.14
-0.51
 2,209,490 7.65 7.65 7.14 0 0 0
#2282 31/03/2015
7.65
0
 3,855,500 7.65 7.88 7.31 15,000 0 0.2

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc