CTCP Phân bón Dầu khí Cà Mau (dcm)

31.15
0.45
(1.47%)
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
(2026-06-29) 		-2.98 -8.95% 48,738,300 -5,151,358 0
28.90
34.65
30.70
2 tháng
(2026-06-01) 		-6.62 -17.93% 94,872,100 -15,605,622 0
28.90
37.06
30.70
3 tháng
(2026-05-04) 		-9.46 -23.78% 157,203,500 -17,608,942 0
28.90
42.54
30.70
6 tháng
(2026-01-30) 		-4.30 -12.43% 493,248,200 11,955,901 1,248.4
28.90
47.46
30.70
12 tháng
(2025-08-04) 		-4.07 -11.83% 917,373,100 6,848,101 1,101.1
28.90
47.46
30.70
24 tháng
(2024-08-08) 		-1.58 -4.95% 1,684,210,900 -4,835,580 679.7
22.50
47.46
30.70
36 tháng
(2023-08-14) 		4.37 16.85% 2,774,308,800 -25,720,581 -51.4
22.50
47.46
30.70
60 tháng
(2021-08-24) 		13.09 76.01% 5,240,574,500 24,359,767 1,649.5
16.63
47.46
30.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/05/2017
7.48
 5,983,880 7.69 7.69 7.45 2,570 200,000 -2.8
12/05/2017
7.69
 5,131,790 7.77 7.84 7.63 0 200,000 -2.9
11/05/2017
7.77
 3,258,450 7.61 7.79 7.55 0 400,000 -5.8
10/05/2017
7.61
 4,327,590 7.58 7.82 7.58 0 400,000 -5.8
09/05/2017
7.58
 3,809,220 7.48 7.63 7.37 1,630 479,520 -6.8
08/05/2017
7.48
 5,456,220 7.55 7.87 7.48 0 470,000 -6.9
05/05/2017
7.55
 5,811,720 7.19 7.61 7.05 0 450,000 -6.2
04/05/2017
7.19
 8,792,790 7.29 7.32 7.08 50,100 100,290 -0.7
03/05/2017
7.29
 6,557,470 6.92 7.34 6.92 0 580,000 -7.9
28/04/2017
6.92
 5,891,680 6.69 6.95 6.55 0 460,120 -5.9
27/04/2017
6.69
 7,809,260 6.32 6.74 6.53 0 1,566,950 -19.8
26/04/2017
6.32
 4,498,320 5.92 6.32 6.05 15,000 900,000 -10.6
25/04/2017
5.92
 2,065,080 5.76 6.00 5.69 18,000 450,000 -4.8
24/04/2017
5.76
 1,456,020 5.87 5.92 5.76 0 250,000 -2.8
21/04/2017
5.87
 1,191,800 5.87 6.03 5.79 0 300,000 -3.4
20/04/2017
5.87
 3,919,100 5.82 6.08 5.69 25,000 600,000 -6.5
19/04/2017
5.82
 3,343,980 5.45 5.82 5.45 0 880,000 -9.6
18/04/2017
5.45
 1,083,240 5.40 5.45 5.37 49,200 150,000 -1.0
17/04/2017
5.40
 1,199,380 5.55 5.61 5.40 93,930 100,000 -0.1
14/04/2017
5.55
 505,550 5.61 5.63 5.48 0 200,000 -2.1
13/04/2017
5.61
 939,450 5.58 5.79 5.61 0 300,000 -3.2
12/04/2017
5.58
 1,710,210 5.48 5.69 5.45 0 300,000 -3.2
11/04/2017
5.48
 620,910 5.48 5.53 5.42 6,190 110,000 -1.1
10/04/2017
5.48
 375,080 5.42 5.48 5.42 40,000 220,000 -1.9
07/04/2017
5.42
 465,420 5.40 5.48 5.40 15,000 200,000 -1.9
05/04/2017
5.40
 365,890 5.42 5.50 5.40 0 200,000 -2.1
04/04/2017
5.42
 560,790 5.40 5.53 5.32 0 210,000 -2.2
03/04/2017
5.40
 1,419,120 5.50 5.50 5.37 205,000 270,000 -0.7
31/03/2017
5.50
 475,790 5.53 5.55 5.42 0 240,000 -2.5
30/03/2017
5.53
 300,880 5.53 5.58 5.48 0 110,000 -1.2
29/03/2017
5.53
 433,120 5.58 5.61 5.53 0 230,000 -2.4
28/03/2017
5.58
 439,740 5.55 5.63 5.55 0 250,000 -2.7
27/03/2017
5.55
 340,960 5.55 5.63 5.53 0 210,000 -2.2
24/03/2017
5.55
 1,388,350 5.74 5.76 5.48 0 400,000 -4.3
23/03/2017
5.74
 1,564,620 5.87 5.90 5.63 190,490 365,900 -1.9
22/03/2017
5.87
 622,870 5.95 5.95 5.87 0 0 0
21/03/2017
5.95
 481,330 6.00 6.05 5.92 0 0 0
20/03/2017
6.00
 682,990 6.00 6.05 5.98 0 0 0
17/03/2017
6.00
 667,290 5.98 6.05 5.98 0 0 0
16/03/2017
5.98
 767,050 5.92 6.00 5.92 0 0 0
15/03/2017
5.92
 528,550 5.98 6.00 5.90 0 0 0
14/03/2017
5.98
 458,010 5.87 5.98 5.84 50,000 0 0.6
13/03/2017
5.87
 566,650 5.90 5.90 5.82 50,000 0 0.6
10/03/2017
5.90
 836,110 6.00 6.00 5.84 0 0 0
09/03/2017
6.00
 622,710 6.00 6.03 5.95 0 0 0
08/03/2017
6.00
 484,510 6.05 6.11 6.00 0 0 0
07/03/2017
6.05
 592,690 6.03 6.11 5.95 0 0 0
06/03/2017
6.03
 829,890 6.05 6.16 5.98 0 0 0
03/03/2017
6.05
 611,950 6.00 6.08 5.90 0 0 0
02/03/2017
6.00
 885,770 6.11 6.13 5.95 0 0 0
01/03/2017
6.11
 1,821,570 5.74 6.13 5.79 10,100 35,540 -0.3
28/02/2017
5.74
 703,760 5.92 5.95 5.71 0 0 0
27/02/2017
5.92
 1,064,300 5.63 6.00 5.63 20,000 0 0.2
24/02/2017
5.63
 401,740 5.69 5.76 5.58 10,000 0 0.1
23/02/2017
5.69
 1,356,070 5.45 5.74 5.42 77,000 0 0.8
22/02/2017
5.45
 717,150 5.45 5.50 5.45 25,000 250,000 -2.3
21/02/2017
5.45
 848,990 5.42 5.50 5.42 140,000 260,000 -1.2
20/02/2017
5.42
 699,590 5.42 5.48 5.37 10,000 220,000 -2.2
17/02/2017
5.42
 1,244,730 5.50 5.61 5.42 0 300,000 -3.1
16/02/2017
5.50
 1,069,700 5.50 5.66 5.50 0 410,000 -4.3
15/02/2017
5.50
 664,790 5.50 5.55 5.48 0 250,000 -2.6
14/02/2017
5.50
 757,450 5.50 5.53 5.42 0 210,000 -2.2
13/02/2017
5.50
 846,850 5.50 5.55 5.45 0 210,000 -2.2
10/02/2017
5.50
 1,265,680 5.48 5.69 5.42 0 100,000 -1.1
09/02/2017
5.48
 1,763,910 5.32 5.58 5.40 0 130,000 -1.4
08/02/2017
5.32
 1,208,500 5.11 5.34 5.11 9,000 740,000 -7.2
07/02/2017
5.11
 1,249,180 5.00 5.13 4.98 22,500 860,000 -8.0
06/02/2017
5.00
 672,480 5.11 5.15 5.00 0 355,000 -3.4
03/02/2017
5.11
 562,760 5.13 5.21 5.11 300 345,000 -3.4
02/02/2017
5.13
 642,890 5.09 5.24 5.11 0 500,000 -4.9
25/01/2017
5.09
 45,440 5.01 5.09 5.01 0 0 0
24/01/2017
5.01
 528,580 4.99 5.08 5.00 0 430,000 -4.1
23/01/2017
4.99
 324,170 5.01 5.11 4.97 0 260,000 -2.5
20/01/2017
5.01
 577,580 4.94 5.16 4.95 4,000 380,000 -3.6
19/01/2017
4.94
 713,040 5.03 5.05 4.94 0 335,000 -3.2
18/01/2017
5.03
 256,020 5.13 5.32 5.03 0 110,000 -1.1
17/01/2017
5.13
 231,900 5.45 5.45 5.13 2,000 145,000 -1.4
16/01/2017
5.45
 394,930 5.40 5.71 5.40 0 180,000 -1.9
13/01/2017
5.40
 1,250,230 5.06 5.40 5.18 0 800,000 -8.2
12/01/2017
5.06
 478,000 4.95 5.16 4.95 0 322,000 -3.1
11/01/2017
4.95
 101,880 5.00 5.05 4.94 0 95,710 -0.9
10/01/2017
5.00
 438,250 4.95 5.01 4.95 0 412,290 -3.9
09/01/2017
4.95
 270,940 5.05 5.11 4.95 0 160,000 -1.5
06/01/2017
5.05
 202,230 5.21 5.26 5.05 0 132,000 -1.3
05/01/2017
5.21
 149,090 5.26 5.26 5.21 0 80,000 -0.8
04/01/2017
5.26
 69,700 5.37 5.37 5.24 2,000 0 0.0
03/01/2017
5.37
 57,040 5.34 5.48 5.21 0 0 0
30/12/2016
5.34
 172,260 5.37 5.42 5.29 0 0 0
29/12/2016
5.37
 39,030 5.45 5.53 5.37 0 0 0
28/12/2016
5.45
 32,170 5.53 5.58 5.45 0 0 0
27/12/2016
5.53
 29,460 5.42 5.55 5.48 0 0 0
26/12/2016
5.42
 109,780 5.63 5.63 5.42 0 0 0
23/12/2016
5.63
 22,820 5.61 5.69 5.61 0 0 0
22/12/2016
5.61
 13,570 5.63 5.63 5.61 0 0 0
21/12/2016
5.63
 104,320 5.63 5.66 5.53 0 0 0
20/12/2016
5.63
 8,390 5.74 5.74 5.63 0 0 0
19/12/2016
5.74
 100,360 5.69 5.74 5.63 0 0 0
16/12/2016
5.69
 40,570 5.66 5.74 5.63 0 0 0
15/12/2016
5.66
 573,680 5.79 6.16 5.63 0 0 0
14/12/2016
5.79
 239,110 5.74 5.79 5.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |