Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
13/12/2016	5.74	48,160	5.74	5.74	5.63	0	0	0
12/12/2016	5.74	46,130	5.74	5.74	5.66	0	0	0
09/12/2016	5.74	48,750	5.69	5.74	5.69	0	0	0
08/12/2016	5.69	13,370	5.66	5.69	5.63	0	0	0
07/12/2016	5.66	44,900	5.69	5.74	5.66	0	0	0
06/12/2016	5.69	9,200	5.71	5.74	5.66	0	0	0
05/12/2016	5.71	81,910	5.71	5.71	5.69	0	0	0
02/12/2016	5.71	19,620	5.69	5.74	5.69	0	0	0
01/12/2016	5.69	20,560	5.66	5.74	5.66	0	0	0
30/11/2016	5.66	1,280	5.69	5.71	5.66	0	0	0
29/11/2016	5.69	13,920	5.69	5.76	5.63	0	6,100	-0.1
28/11/2016	5.69	17,740	5.69	5.79	5.63	0	0	0
25/11/2016	5.69	21,050	5.74	5.74	5.69	0	5,000	-0.1
24/11/2016	5.74	15,740	5.84	5.84	5.74	0	0	0
23/11/2016	5.84	634,920	5.79	6.16	5.69	50	50	-0
22/11/2016	5.79	110,370	5.69	5.79	5.63	2,000	0	0.0
21/11/2016	5.69	6,820	5.66	5.71	5.66	0	0	0
18/11/2016	5.66	22,600	5.66	5.71	5.66	0	0	0
17/11/2016	5.66	123,760	5.66	5.74	5.66	0	0	0

Page:
<<
24
25
26
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-19)	2.30	7.54%	74,990,100	1,430,900	109.0	30.50 39.90 33.05
2 tháng (2026-07-20)	2.55	8.43%	121,595,000	-3,903,200	-57.6	28.90 39.90 33.05
3 tháng (2026-06-22)	-2.09	-5.98%	165,954,100	-11,555,600	-323.2	28.90 39.90 33.05
6 tháng (2026-03-23)	-9.08	-21.69%	391,267,800	-12,985,900	-327.9	28.90 46.33 33.05
12 tháng (2025-09-23)	-2.09	-5.98%	849,839,900	-643,600	285.6	28.90 47.46 33.05
24 tháng (2024-09-30)	-1.58	-4.59%	1,705,750,700	2,345,100	248.7	22.50 47.46 33.05
36 tháng (2023-10-04)	3.14	10.58%	2,819,900,900	-6,622,010	-91.0	22.50 47.46 33.05
60 tháng (2021-10-14)	9.38	40.08%	5,289,594,000	34,508,347	1,372.5	17.85 47.46 33.05

CTCP Phân bón Dầu khí Cà Mau (dcm)

THỐNG KÊ GIAO DỊCH