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)
10/11/2016
5.96
 175,170 5.90 5.96 5.90 0 0 0
09/11/2016
5.90
 82,780 5.85 5.90 5.85 0 0 0
08/11/2016
5.85
 14,520 5.85 5.88 5.82 0 0 0
07/11/2016
5.85
 47,760 5.90 5.90 5.85 0 0 0
04/11/2016
5.90
 115,080 5.82 5.90 5.77 0 0 0
03/11/2016
5.82
 17,190 5.90 5.96 5.80 0 0 0
02/11/2016
5.90
 4,370 5.96 5.96 5.90 0 0 0
01/11/2016
5.96
 45,890 5.90 5.99 5.93 0 0 0
31/10/2016
5.90
 79,080 5.80 5.96 5.85 0 14,000 -0.2
28/10/2016
5.80
 31,370 5.85 5.85 5.80 0 0 0
27/10/2016
5.85
 25,040 5.85 5.85 5.80 0 0 0
26/10/2016
5.85
 5,570 5.85 5.85 5.80 0 0 0
25/10/2016
5.85
 20,290 5.85 5.85 5.77 100 0 0.0
24/10/2016
5.85
 136,110 5.88 5.90 5.72 140 0 0.0
21/10/2016
5.88
 5,200 5.90 5.93 5.88 0 0 0
20/10/2016
5.90
 26,390 5.93 5.96 5.90 0 0 0
19/10/2016
5.93
 71,790 5.90 5.93 5.88 0 2,000 -0.0
18/10/2016
5.90
 32,960 5.90 5.90 5.85 0 0 0
17/10/2016
5.90
 68,800 5.88 5.96 5.85 0 3,100 -0.0
14/10/2016
5.88
 14,260 5.88 5.90 5.88 0 0 0
13/10/2016
5.88
 14,110 5.88 5.93 5.88 0 2,000 -0.0
12/10/2016
5.88
 24,030 5.90 5.96 5.88 0 0 0
11/10/2016
5.90
 29,110 5.90 5.93 5.90 0 0 0
10/10/2016
5.90
 19,780 5.90 5.93 5.90 0 0 0
07/10/2016
5.90
 56,560 5.93 5.96 5.88 0 0 0
06/10/2016
5.93
 17,950 5.96 6.12 5.93 0 0 0
05/10/2016
5.96
 84,750 5.93 6.17 5.93 0 36,450 -0.4
04/10/2016
5.93
 119,970 6.12 6.17 5.90 0 69,350 -0.8
03/10/2016
6.12
 87,290 6.52 6.52 6.12 0 0 0
30/09/2016
6.52
 292,670 6.55 6.55 6.33 0 500 -0.0
29/09/2016
6.55
 1,152,480 6.33 6.55 6.20 0 0 0
28/09/2016
6.33
 441,230 6.23 6.33 6.01 0 0 0
27/09/2016
6.23
 308,820 5.99 6.23 5.93 500 0 0.0
26/09/2016
5.99
 72,250 5.96 6.01 5.74 0 0 0
23/09/2016
5.96
 171,840 5.93 5.96 5.88 0 0 0
22/09/2016
5.93
 254,490 5.90 5.93 5.85 0 0 0
21/09/2016
5.90
 115,180 5.88 5.90 5.80 0 75,240 -0.8
20/09/2016
5.88
 78,470 5.80 5.90 5.80 0 0 0
19/09/2016
5.80
 72,270 5.82 5.90 5.74 0 0 0
16/09/2016
5.82
 61,200 5.88 5.88 5.80 0 0 0
15/09/2016
5.88
 91,530 5.90 5.90 5.85 0 0 0
14/09/2016
5.90
 87,530 5.93 5.96 5.90 0 0 0
13/09/2016
5.93
 36,800 5.96 5.96 5.93 0 0 0
12/09/2016
5.96
 25,160 5.96 6.01 5.93 0 0 0
09/09/2016
5.96
 31,770 5.96 5.96 5.90 0 0 0
08/09/2016
5.96
 176,140 5.96 5.96 5.85 0 136,240 -1.5
07/09/2016
5.96
 114,590 5.96 6.01 5.90 0 0 0
06/09/2016
5.96
 79,900 6.01 6.01 5.96 0 0 0
05/09/2016
6.01
 107,090 6.07 6.07 6.01 0 0 0
01/09/2016
6.07
 8,850 6.01 6.07 6.01 0 0 0
31/08/2016
6.01
 48,970 6.07 6.07 6.01 0 0 0
30/08/2016
6.07
 5,260 6.07 6.07 6.01 0 0 0
29/08/2016
6.07
 100,580 6.07 6.07 6.07 0 500 -0.0
26/08/2016
6.07
 59,410 6.12 6.12 6.01 300 0 0.0
25/08/2016
6.12
 35,610 6.12 6.12 6.07 0 0 0
24/08/2016
6.12
 15,360 6.12 6.17 6.07 0 0 0
23/08/2016
6.12
 35,350 6.07 6.12 6.01 500 0 0.0
22/08/2016
6.07
 50,320 6.07 6.17 6.07 0 13,000 -0.1
19/08/2016
6.07
 175,730 6.17 6.28 6.07 0 30,000 -0.3
18/08/2016
6.17
 115,380 6.23 6.23 6.12 0 21,000 -0.2
17/08/2016
6.23
 161,720 6.28 6.28 6.17 0 25,000 -0.3
16/08/2016
6.28
 81,920 6.33 6.33 6.28 0 16,000 -0.2
15/08/2016
6.33
 832,000 6.33 6.60 6.33 100 0 0.0
12/08/2016
6.33
 13,220 6.33 6.33 6.28 0 0 0
11/08/2016
6.33
 41,110 6.33 6.33 6.33 0 0 0
10/08/2016
6.33
 153,690 6.39 6.39 6.28 0 0 0
09/08/2016
6.39
 10,110 6.33 6.39 6.33 0 0 0
08/08/2016
6.33
 208,630 6.44 6.44 6.33 0 0 0
05/08/2016
6.44
 132,250 6.33 6.44 6.33 0 0 0
04/08/2016
6.33
 28,980 6.33 6.39 6.33 0 0 0
03/08/2016
6.33
 101,140 6.33 6.33 6.33 0 0 0
02/08/2016
6.33
 184,430 6.33 6.33 6.28 0 0 0
01/08/2016
6.33
 38,020 6.33 6.39 6.33 0 0 0
29/07/2016
6.33
 49,120 6.39 6.39 6.33 0 0 0
28/07/2016
6.39
 41,720 6.39 6.39 6.28 0 0 0
27/07/2016
6.39
 82,750 6.39 6.39 6.28 0 0 0
26/07/2016
6.39
 30,370 6.39 6.39 6.33 0 0 0
25/07/2016
6.39
 40,150 6.33 6.44 6.33 0 0 0
22/07/2016
6.33
 105,270 6.39 6.39 6.28 0 0 0
21/07/2016
6.39
 58,750 6.39 6.44 6.33 0 0 0
20/07/2016
6.39
 75,940 6.44 6.44 6.39 0 0 0
19/07/2016
6.44
 192,390 6.44 6.50 6.39 0 20,000 -0.2
18/07/2016
6.44
 163,740 6.55 6.55 6.44 0 0 0
15/07/2016
6.55
 18,960 6.55 6.60 6.55 0 0 0
14/07/2016
6.55
 69,840 6.60 6.66 6.55 39,300 0 0.5
13/07/2016
6.60
 97,320 6.55 6.60 6.50 0 0 0
12/07/2016
6.55
 164,110 6.55 6.60 6.44 0 0 0
11/07/2016
6.55
 50,110 6.60 6.60 6.55 0 0 0
08/07/2016
6.60
 89,760 6.66 6.71 6.50 0 0 0
07/07/2016
6.66
 207,610 6.71 6.76 6.60 0 0 0
06/07/2016
6.71
 503,760 6.66 6.71 6.66 408,870 0 5.1
05/07/2016
6.66
 243,290 6.76 6.76 6.60 0 0 0
04/07/2016
6.76
 51,260 6.82 6.82 6.71 0 0 0
01/07/2016
6.82
 1,336,450 6.87 6.98 6.71 0 0 0
30/06/2016
6.87
 3,670,220 6.66 6.87 6.60 0 0 0
29/06/2016
6.66
 16,620 6.60 6.66 6.55 0 0 0
28/06/2016
6.60
 94,640 6.66 6.66 6.55 0 0 0
27/06/2016
6.66
 1,400,210 6.60 6.76 6.50 0 0 0
24/06/2016
6.60
 306,010 6.55 6.60 6.44 0 0 0
23/06/2016
6.55
 1,494,840 6.55 6.71 6.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |