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)
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
13/10/2015
6.45
 412,800 6.40 6.50 6.45 0 0 0
12/10/2015
6.40
 840,340 6.50 6.50 6.40 0 0 0
09/10/2015
6.50
 265,750 6.45 6.50 6.45 0 0 0
08/10/2015
6.45
 234,570 6.45 6.50 6.45 0 0 0
07/10/2015
6.45
 476,510 6.45 6.50 6.40 0 32,000 -0.4
06/10/2015
6.45
 344,150 6.50 6.50 6.45 0 0 0
05/10/2015
6.50
 216,690 6.50 6.50 6.45 0 0 0
02/10/2015
6.50
 629,800 6.50 6.50 6.45 393,900 0 5.1
01/10/2015
6.50
 975,230 6.56 6.61 6.50 0 0 0
30/09/2015
6.56
 611,360 6.50 6.56 6.45 200 0 0.0
29/09/2015
6.50
 512,820 6.45 6.50 6.40 0 0 0
28/09/2015
6.45
 484,940 6.50 6.50 6.45 0 0 0
25/09/2015
6.50
 185,290 6.45 6.50 6.45 0 0 0
24/09/2015
6.45
 311,230 6.50 6.50 6.45 0 0 0
23/09/2015
6.50
 320,660 6.50 6.50 6.40 300 0 0.0
22/09/2015
6.50
 385,930 6.45 6.50 6.45 1,000 0 0.0
21/09/2015
6.45
 195,250 6.45 6.50 6.45 0 0 0
18/09/2015
6.45
 779,970 6.45 6.50 6.45 328,000 0 4.2
17/09/2015
6.45
 269,560 6.45 6.50 6.45 89,350 0 1.2
16/09/2015
6.45
 948,860 6.45 6.61 6.45 0 0 0
15/09/2015
6.45
 386,900 6.50 6.50 6.40 0 0 0
14/09/2015
6.50
 276,550 6.50 6.56 6.45 0 0 0
11/09/2015
6.50
 764,850 6.61 6.61 6.50 0 0 0
10/09/2015
6.61
 3,402,080 6.50 6.86 6.50 0 20,000 -0.3
09/09/2015
6.50
 424,820 6.56 6.56 6.50 298,700 0 3.9
08/09/2015
6.56
 157,060 6.56 6.56 6.50 135,000 0 1.8
07/09/2015
6.56
 305,180 6.56 6.56 6.50 230,000 0 3.0
04/09/2015
6.56
 432,180 6.56 6.56 6.50 320,000 0 4.2
03/09/2015
6.56
 834,490 6.56 6.56 6.50 790,480 0 10.3
01/09/2015
6.56
 497,960 6.56 6.56 6.50 410,000 0 5.3
31/08/2015
6.56
 348,480 6.56 6.61 6.45 292,330 6,570 3.7
28/08/2015
6.56
 401,670 6.56 6.56 6.45 253,070 0 3.3
27/08/2015
6.56
 769,820 6.56 6.61 6.50 606,470 0 7.9
26/08/2015
6.56
 667,450 6.45 6.56 6.40 480,600 0 6.2
25/08/2015
6.45
 793,330 6.05 6.45 5.95 502,470 0 6.4
24/08/2015
6.05
 1,631,450 6.45 6.45 6.05 825,000 539,540 3.6
21/08/2015
6.45
 997,390 6.56 6.56 6.40 505,650 454,020 0.7
20/08/2015
6.56
 297,240 6.56 6.56 6.50 225,000 200 2.9
19/08/2015
6.56
 350,240 6.61 6.61 6.56 188,660 0 2.5
18/08/2015
6.61
 680,190 6.50 6.61 6.50 588,290 0 7.6
17/08/2015
6.50
 561,850 6.45 6.50 6.40 195,700 0 2.5
14/08/2015
6.45
 231,730 6.50 6.50 6.45 0 0 0
13/08/2015
6.50
 685,560 6.50 6.50 6.40 0 0 0
12/08/2015
6.50
 333,980 6.56 6.56 6.45 0 1,600 -0.0
11/08/2015
6.56
 144,980 6.56 6.56 6.50 100,000 0 1.3
10/08/2015
6.56
 261,710 6.50 6.56 6.50 0 0 0
07/08/2015
6.50
 185,660 6.50 6.56 6.50 0 0 0
06/08/2015
6.50
 169,470 6.61 6.61 6.50 0 0 0
05/08/2015
6.61
 568,260 6.45 6.61 6.50 390,540 0 5.1
04/08/2015
6.45
 232,740 6.50 6.50 6.45 0 0 0
03/08/2015
6.50
 353,980 6.50 6.50 6.45 300 0 0.0
31/07/2015
6.50
 328,730 6.56 6.61 6.50 100,000 0 1.3
30/07/2015
6.56
 367,870 6.50 6.56 6.50 0 0 0
29/07/2015
6.50
 368,870 6.50 6.61 6.50 0 0 0
28/07/2015
6.50
 469,340 6.61 6.61 6.50 0 0 0
27/07/2015
6.61
 347,140 6.50 6.61 6.56 0 0 0
24/07/2015
6.50
 425,950 6.56 6.56 6.50 0 0 0
23/07/2015
6.56
 333,700 6.50 6.61 6.56 130,000 0 1.7
22/07/2015
6.50
 1,037,430 6.56 6.56 6.50 105,660 0 1.4
21/07/2015
6.56
 794,360 6.56 6.61 6.56 150,000 0 2.0
20/07/2015
6.56
 1,386,220 6.76 6.76 6.56 160,000 0 2.1
17/07/2015
6.76
 341,070 6.71 6.76 6.66 110,240 0 1.5
16/07/2015
6.71
 352,250 6.76 6.76 6.66 99,210 0 1.3
15/07/2015
6.76
 3,658,260 6.66 6.86 6.61 0 300,000 -4.0
14/07/2015
6.66
 382,180 6.66 6.71 6.61 0 0 0
13/07/2015
6.66
 608,440 6.56 6.76 6.56 0 0 0
10/07/2015
6.56
 259,290 6.66 6.66 6.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |