CTCP Phân bón Dầu khí Cà Mau (dcm)

42.70
2.35
(5.82%)
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
(2026-03-30) 		-8.65 -17.65% 92,452,400 5,330,043 239.4
40.35
49
42.70
2 tháng
(2026-03-02) 		-5.60 -12.19% 260,758,800 22,150,943 1,030.8
40.35
50.20
42.70
3 tháng
(2026-01-29) 		3.35 9.05% 342,423,000 28,034,743 1,256.8
36.60
50.20
42.70
6 tháng
(2025-10-31) 		5.35 15.29% 484,247,000 23,319,043 1,090.7
31.80
50.20
42.70
12 tháng
(2025-05-05) 		8.33 26.02% 1,039,241,500 22,122,442 1,087.8
31.12
50.20
42.70
24 tháng
(2024-05-09) 		9.69 31.62% 1,893,331,200 6,075,111 479.9
23.80
50.20
42.70
36 tháng
(2023-05-15) 		20.85 106.94% 2,896,391,400 -1,904,439 231.2
19.13
50.20
42.70
60 tháng
(2021-05-25) 		27.31 209.36% 5,404,170,400 34,045,709 1,537.5
12.30
50.20
42.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/04/2016
6.45
 615,710 6.45 6.56 6.45 84,200 0 1.1
25/04/2016
6.45
 95,620 6.45 6.45 6.40 19,800 0 0.3
22/04/2016
6.45
 21,170 6.45 6.45 6.40 4,100 0 0.1
21/04/2016
6.45
 53,110 6.40 6.45 6.40 10,100 0 0.1
20/04/2016
6.40
 196,600 6.40 6.45 6.40 42,000 0 0.5
19/04/2016
6.40
 211,880 6.50 6.50 6.40 42,500 175,290 -1.7
15/04/2016
6.50
 1,168,800 6.40 6.56 6.40 236,100 0 3.0
14/04/2016
6.40
 317,140 6.40 6.40 6.35 56,100 0 0.7
13/04/2016
6.40
 11,670 6.40 6.40 6.35 2,000 0 0.0
12/04/2016
6.40
 914,590 6.50 6.56 6.35 0 0 0
11/04/2016
6.50
 1,215,180 6.40 6.56 6.30 0 0 0
08/04/2016
6.40
 204,610 6.40 6.40 6.40 28,700 0 0.4
07/04/2016
6.40
 603,780 6.35 6.50 6.35 103,900 0 1.3
06/04/2016
6.35
 415,380 6.35 6.40 6.35 0 0 0
05/04/2016
6.35
 831,160 6.40 6.56 6.35 87,700 0 1.1
04/04/2016
6.40
 470,410 6.35 6.40 6.35 88,900 150,110 -0.8
01/04/2016
6.35
 19,860 6.40 6.50 6.35 0 0 0
31/03/2016
6.40
 1,102,540 6.45 6.56 6.35 0 0 0
30/03/2016
6.45
 74,450 6.40 6.45 6.40 14,500 0 0.2
29/03/2016
6.40
 25,600 6.45 6.45 6.40 0 0 0
28/03/2016
6.45
 722,740 6.45 6.56 6.40 149,000 3,000 1.9
25/03/2016
6.45
 261,490 6.40 6.45 6.40 45,000 0 0.6
24/03/2016
6.40
 52,590 6.45 6.50 6.40 0 0 0
23/03/2016
6.45
 63,630 6.40 6.45 6.40 10,000 8,000 0.0
22/03/2016
6.40
 587,370 6.40 6.56 6.40 110,750 0 1.4
21/03/2016
6.40
 47,530 6.40 6.45 6.40 8,900 0 0.1
18/03/2016
6.40
 303,010 6.35 6.56 6.40 0 0 0
17/03/2016
6.35
 281,940 6.40 6.40 6.35 53,000 142,590 -1.1
16/03/2016
6.40
 386,540 6.35 6.56 6.35 77,000 42,000 0.4
15/03/2016
6.35
 64,450 6.45 6.45 6.35 12,400 0 0.2
14/03/2016
6.45
 22,030 6.40 6.45 6.40 4,000 0 0.1
11/03/2016
6.40
 88,500 6.40 6.45 6.40 4,000 0 0.1
10/03/2016
6.40
 1,018,570 6.45 6.56 6.40 105,100 333,210 -2.9
09/03/2016
6.45
 100,130 6.40 6.45 6.40 20,000 0 0.3
08/03/2016
6.40
 40,460 6.40 6.45 6.40 7,500 0 0.1
07/03/2016
6.40
 622,790 6.45 6.56 6.40 124,000 0 1.6
04/03/2016
6.45
 799,250 6.40 6.56 6.35 88,000 0 1.1
03/03/2016
6.40
 123,860 6.40 6.45 6.35 24,800 0 0.3
02/03/2016
6.40
 269,780 6.40 6.40 6.40 54,000 156,720 -1.3
01/03/2016
6.40
 84,190 6.40 6.40 6.40 16,560 0 0.2
29/02/2016
6.40
 251,780 6.40 6.56 6.40 50,800 4,280 0.6
26/02/2016
6.40
 23,800 6.40 6.40 6.35 0 0 0
25/02/2016
6.40
 83,320 6.35 6.45 6.35 23,000 0 0.3
24/02/2016
6.35
 122,750 6.40 6.45 6.35 25,000 0 0.3
23/02/2016
6.40
 521,150 6.35 6.56 6.35 88,600 16,970 0.9
22/02/2016
6.35
 94,690 6.35 6.45 6.35 18,000 0 0.2
19/02/2016
6.35
 81,490 6.35 6.40 6.35 20,000 0 0.3
18/02/2016
6.35
 108,580 6.40 6.40 6.35 88,740 0 1.1
17/02/2016
6.40
 139,960 6.35 6.40 6.30 0 109,240 -1.4
16/02/2016
6.35
 24,110 6.40 6.40 6.35 0 0 0
15/02/2016
6.40
 129,960 6.40 6.40 6.25 0 0 0
05/02/2016
6.40
 73,860 6.45 6.45 6.40 19,000 0 0.2
04/02/2016
6.45
 13,110 6.45 6.45 6.45 0 0 0
03/02/2016
6.45
 522,650 6.40 6.56 6.40 0 0 0
02/02/2016
6.40
 234,260 6.40 6.50 6.35 163,760 0 2.1
01/02/2016
6.40
 45,820 6.40 6.50 6.35 0 0 0
29/01/2016
6.40
 605,590 6.30 6.56 6.30 0 0 0
28/01/2016
6.30
 65,330 6.35 6.40 6.30 0 0 0
27/01/2016
6.35
 27,440 6.35 6.35 6.30 0 0 0
26/01/2016
6.35
 546,440 6.30 6.56 6.25 0 0 0
25/01/2016
6.30
 55,660 6.25 6.30 6.30 0 0 0
22/01/2016
6.25
 299,990 6.25 6.30 6.20 40,000 0 0.5
21/01/2016
6.25
 59,120 6.30 6.35 6.25 35,210 0 0.4
20/01/2016
6.30
 192,310 6.30 6.35 6.30 136,100 0 1.7
19/01/2016
6.30
 283,580 6.30 6.56 6.25 0 0 0
18/01/2016
6.30
 1,029,320 6.25 6.30 6.15 103,310 0 1.3
15/01/2016
6.25
 118,360 6.30 6.35 6.25 0 0 0
14/01/2016
6.30
 210,850 6.25 6.30 6.20 0 0 0
13/01/2016
6.25
 69,510 6.25 6.30 6.25 0 0 0
12/01/2016
6.25
 51,670 6.25 6.30 6.25 0 0 0
11/01/2016
6.25
 25,260 6.20 6.30 6.25 0 0 0
08/01/2016
6.20
 83,340 6.30 6.30 6.20 0 0 0
07/01/2016
6.30
 57,430 6.40 6.40 6.25 0 0 0
06/01/2016
6.40
 156,570 6.40 6.40 6.35 82,300 0 1.0
05/01/2016
6.40
 232,330 6.40 6.40 6.40 232,110 0 2.9
04/01/2016
6.40
 15,050 6.50 6.50 6.35 0 0 0
31/12/2015
6.50
 618,500 6.50 6.56 6.35 0 0 0
30/12/2015
6.50
 338,830 6.40 6.56 6.35 0 0 0
29/12/2015
6.40
 401,980 6.30 6.40 6.20 0 0 0
28/12/2015
6.30
 714,210 6.30 6.30 6.25 0 0 0
25/12/2015
6.30
 59,610 6.30 6.30 6.25 0 0 0
24/12/2015
6.30
 8,090 6.30 6.35 6.25 0 0 0
23/12/2015
6.30
 115,100 6.30 6.35 6.25 0 0 0
22/12/2015
6.30
 146,840 6.30 6.35 6.30 0 0 0
21/12/2015
6.30
 153,570 6.25 6.30 6.25 0 0 0
18/12/2015
6.25
 350,340 6.30 6.35 6.25 0 0 0
17/12/2015
6.30
 181,970 6.25 6.35 6.25 0 0 0
16/12/2015
6.25
 60,430 6.25 6.25 6.20 0 0 0
15/12/2015
6.25
 17,070 6.30 6.30 6.25 0 0 0
14/12/2015
6.30
 29,570 6.35 6.40 6.25 0 0 0
11/12/2015
6.35
 369,790 6.25 6.40 6.20 293,980 0 3.7
10/12/2015
6.25
 174,640 6.30 6.30 6.25 0 0 0
09/12/2015
6.30
 203,990 6.30 6.35 6.30 0 0 0
08/12/2015
6.30
 339,110 6.30 6.30 6.25 0 0 0
07/12/2015
6.30
 392,260 6.30 6.30 6.25 0 0 0
04/12/2015
6.30
 87,470 6.30 6.30 6.20 0 0 0
03/12/2015
6.30
 209,650 6.35 6.35 6.25 0 0 0
02/12/2015
6.35
 19,860 6.35 6.35 6.30 0 0 0
01/12/2015
6.35
 480,610 6.35 6.40 6.30 0 0 0
30/11/2015
6.35
 437,430 6.35 6.35 6.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |