CTCP Phân bón Dầu khí Cà Mau (dcm)

47.90
-2.30
(-4.58%)
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
(2026-02-11) 		10.70 27.09% 123,897,300 8,184,000 382.3
38.90
50.20
47.90
2 tháng
(2026-01-12) 		14.90 42.21% 229,366,400 13,322,800 577.9
34.80
50.20
47.90
3 tháng
(2025-12-15) 		18.10 56.39% 258,873,300 14,463,200 616.5
31.80
50.20
47.90
6 tháng
(2025-09-15) 		10.50 26.45% 409,506,500 -2,053,200 26.2
31.80
50.20
47.90
12 tháng
(2025-03-18) 		18.09 56.32% 938,385,700 7,069,884 391.3
23.80
50.20
47.90
24 tháng
(2024-03-25) 		19.32 62.56% 1,809,997,000 -10,198,232 -244.0
23.80
50.20
47.90
36 tháng
(2023-03-29) 		30.25 151.66% 2,802,054,600 -22,932,842 -599.0
18.89
50.20
47.90
60 tháng
(2021-04-08) 		36.94 278.45% 5,316,111,200 19,339,466 859.7
11.45
50.20
47.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/11/2015
6.35
 229,520 6.35 6.40 6.30 25,000 0 0.3
26/11/2015
6.35
 181,240 6.35 6.40 6.35 0 0 0
25/11/2015
6.35
 218,330 6.35 6.40 6.35 47,000 0 0.6
24/11/2015
6.35
 406,420 6.40 6.45 6.35 0 0 0
23/11/2015
6.40
 544,070 6.50 6.50 6.40 152,000 0 1.9
20/11/2015
6.50
 273,610 6.40 6.50 6.35 0 0 0
19/11/2015
6.40
 237,650 6.45 6.50 6.40 0 0 0
18/11/2015
6.45
 769,730 6.40 6.45 6.35 151,180 0 1.9
17/11/2015
6.40
 554,610 6.30 6.45 6.35 0 0 0
16/11/2015
6.30
 384,930 6.40 6.45 6.30 0 0 0
13/11/2015
6.40
 1,137,460 6.40 6.40 6.30 125,000 0 1.6
12/11/2015
6.40
 969,670 6.40 6.40 6.30 150,200 0 1.9
11/11/2015
6.40
 845,190 6.50 6.50 6.40 3,000 0 0.0
10/11/2015
6.50
 158,950 6.45 6.50 6.45 0 0 0
09/11/2015
6.45
 693,020 6.56 6.56 6.45 150,000 0 1.9
06/11/2015
6.56
 4,739,350 6.50 6.71 6.50 453,000 50,000 5.2
05/11/2015
6.50
 488,750 6.50 6.56 6.50 253,870 0 3.3
04/11/2015
6.50
 332,200 6.56 6.56 6.50 220,000 0 2.8
03/11/2015
6.56
 819,840 6.50 6.56 6.45 343,460 0 4.4
02/11/2015
6.50
 99,200 6.50 6.50 6.45 1,000 0 0.0
30/10/2015
6.50
 600,910 6.50 6.56 6.45 280,000 0 3.6
29/10/2015
6.50
 386,010 6.50 6.50 6.45 325,000 0 4.2
28/10/2015
6.50
 166,430 6.50 6.50 6.45 50,000 0 0.6
27/10/2015
6.50
 432,580 6.50 6.50 6.45 310,000 0 4.0
26/10/2015
6.50
 528,470 6.50 6.50 6.50 350,000 0 4.5
23/10/2015
6.50
 604,280 6.56 6.56 6.50 411,250 0 5.3
22/10/2015
6.56
 387,680 6.50 6.56 6.50 299,230 0 3.9
21/10/2015
6.50
 311,760 6.50 6.56 6.50 200,100 0 2.6
20/10/2015
6.50
 499,070 6.56 6.56 6.45 325,000 0 4.2
19/10/2015
6.56
 793,340 6.50 6.61 6.50 312,030 0 4.0
16/10/2015
6.50
 1,623,880 6.50 6.56 6.50 864,340 0 11.1
15/10/2015
6.50
 657,570 6.50 6.50 6.45 287,000 0 3.7
14/10/2015
6.50
 571,840 6.45 6.56 6.45 230,000 0 3.0

Chính sách bảo mật | Điều khoản sử dụng |