CTCP Phân bón Dầu khí Cà Mau (dcm)

31.25
0.55
(1.79%)
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)
02/03/2016
6.05
 269,780 6.05 6.05 6.05 54,000 156,720 -1.3
01/03/2016
6.05
 84,190 6.05 6.05 6.05 16,560 0 0.2
29/02/2016
6.05
 251,780 6.05 6.20 6.05 50,800 4,280 0.6
26/02/2016
6.05
 23,800 6.05 6.05 6.01 0 0 0
25/02/2016
6.05
 83,320 6.01 6.10 6.01 23,000 0 0.3
24/02/2016
6.01
 122,750 6.05 6.10 6.01 25,000 0 0.3
23/02/2016
6.05
 521,150 6.01 6.20 6.01 88,600 16,970 0.9
22/02/2016
6.01
 94,690 6.01 6.10 6.01 18,000 0 0.2
19/02/2016
6.01
 81,490 6.01 6.05 6.01 20,000 0 0.3
18/02/2016
6.01
 108,580 6.05 6.05 6.01 88,740 0 1.1
17/02/2016
6.05
 139,960 6.01 6.05 5.96 0 109,240 -1.4
16/02/2016
6.01
 24,110 6.05 6.05 6.01 0 0 0
15/02/2016
6.05
 129,960 6.05 6.05 5.91 0 0 0
05/02/2016
6.05
 73,860 6.10 6.10 6.05 19,000 0 0.2
04/02/2016
6.10
 13,110 6.10 6.10 6.10 0 0 0
03/02/2016
6.10
 522,650 6.05 6.20 6.05 0 0 0
02/02/2016
6.05
 234,260 6.05 6.15 6.01 163,760 0 2.1
01/02/2016
6.05
 45,820 6.05 6.15 6.01 0 0 0
29/01/2016
6.05
 605,590 5.96 6.20 5.96 0 0 0
28/01/2016
5.96
 65,330 6.01 6.05 5.96 0 0 0
27/01/2016
6.01
 27,440 6.01 6.01 5.96 0 0 0
26/01/2016
6.01
 546,440 5.96 6.20 5.91 0 0 0
25/01/2016
5.96
 55,660 5.91 5.96 5.96 0 0 0
22/01/2016
5.91
 299,990 5.91 5.96 5.86 40,000 0 0.5
21/01/2016
5.91
 59,120 5.96 6.01 5.91 35,210 0 0.4
20/01/2016
5.96
 192,310 5.96 6.01 5.96 136,100 0 1.7
19/01/2016
5.96
 283,580 5.96 6.20 5.91 0 0 0
18/01/2016
5.96
 1,029,320 5.91 5.96 5.82 103,310 0 1.3
15/01/2016
5.91
 118,360 5.96 6.01 5.91 0 0 0
14/01/2016
5.96
 210,850 5.91 5.96 5.86 0 0 0
13/01/2016
5.91
 69,510 5.91 5.96 5.91 0 0 0
12/01/2016
5.91
 51,670 5.91 5.96 5.91 0 0 0
11/01/2016
5.91
 25,260 5.86 5.96 5.91 0 0 0
08/01/2016
5.86
 83,340 5.96 5.96 5.86 0 0 0
07/01/2016
5.96
 57,430 6.05 6.05 5.91 0 0 0
06/01/2016
6.05
 156,570 6.05 6.05 6.01 82,300 0 1.0
05/01/2016
6.05
 232,330 6.05 6.05 6.05 232,110 0 2.9
04/01/2016
6.05
 15,050 6.15 6.15 6.01 0 0 0
31/12/2015
6.15
 618,500 6.15 6.20 6.01 0 0 0
30/12/2015
6.15
 338,830 6.05 6.20 6.01 0 0 0
29/12/2015
6.05
 401,980 5.96 6.05 5.86 0 0 0
28/12/2015
5.96
 714,210 5.96 5.96 5.91 0 0 0
25/12/2015
5.96
 59,610 5.96 5.96 5.91 0 0 0
24/12/2015
5.96
 8,090 5.96 6.01 5.91 0 0 0
23/12/2015
5.96
 115,100 5.96 6.01 5.91 0 0 0
22/12/2015
5.96
 146,840 5.96 6.01 5.96 0 0 0
21/12/2015
5.96
 153,570 5.91 5.96 5.91 0 0 0
18/12/2015
5.91
 350,340 5.96 6.01 5.91 0 0 0
17/12/2015
5.96
 181,970 5.91 6.01 5.91 0 0 0
16/12/2015
5.91
 60,430 5.91 5.91 5.86 0 0 0
15/12/2015
5.91
 17,070 5.96 5.96 5.91 0 0 0
14/12/2015
5.96
 29,570 6.01 6.05 5.91 0 0 0
11/12/2015
6.01
 369,790 5.91 6.05 5.86 293,980 0 3.7
10/12/2015
5.91
 174,640 5.96 5.96 5.91 0 0 0
09/12/2015
5.96
 203,990 5.96 6.01 5.96 0 0 0
08/12/2015
5.96
 339,110 5.96 5.96 5.91 0 0 0
07/12/2015
5.96
 392,260 5.96 5.96 5.91 0 0 0
04/12/2015
5.96
 87,470 5.96 5.96 5.86 0 0 0
03/12/2015
5.96
 209,650 6.01 6.01 5.91 0 0 0
02/12/2015
6.01
 19,860 6.01 6.01 5.96 0 0 0
01/12/2015
6.01
 480,610 6.01 6.05 5.96 0 0 0
30/11/2015
6.01
 437,430 6.01 6.01 5.96 0 0 0
27/11/2015
6.01
 229,520 6.01 6.05 5.96 25,000 0 0.3
26/11/2015
6.01
 181,240 6.01 6.05 6.01 0 0 0
25/11/2015
6.01
 218,330 6.01 6.05 6.01 47,000 0 0.6
24/11/2015
6.01
 406,420 6.05 6.10 6.01 0 0 0
23/11/2015
6.05
 544,070 6.15 6.15 6.05 152,000 0 1.9
20/11/2015
6.15
 273,610 6.05 6.15 6.01 0 0 0
19/11/2015
6.05
 237,650 6.10 6.15 6.05 0 0 0
18/11/2015
6.10
 769,730 6.05 6.10 6.01 151,180 0 1.9
17/11/2015
6.05
 554,610 5.96 6.10 6.01 0 0 0
16/11/2015
5.96
 384,930 6.05 6.10 5.96 0 0 0
13/11/2015
6.05
 1,137,460 6.05 6.05 5.96 125,000 0 1.6
12/11/2015
6.05
 969,670 6.05 6.05 5.96 150,200 0 1.9
11/11/2015
6.05
 845,190 6.15 6.15 6.05 3,000 0 0.0
10/11/2015
6.15
 158,950 6.10 6.15 6.10 0 0 0
09/11/2015
6.10
 693,020 6.20 6.20 6.10 150,000 0 1.9
06/11/2015
6.20
 4,739,350 6.15 6.34 6.15 453,000 50,000 5.2
05/11/2015
6.15
 488,750 6.15 6.20 6.15 253,870 0 3.3
04/11/2015
6.15
 332,200 6.20 6.20 6.15 220,000 0 2.8
03/11/2015
6.20
 819,840 6.15 6.20 6.10 343,460 0 4.4
02/11/2015
6.15
 99,200 6.15 6.15 6.10 1,000 0 0.0
30/10/2015
6.15
 600,910 6.15 6.20 6.10 280,000 0 3.6
29/10/2015
6.15
 386,010 6.15 6.15 6.10 325,000 0 4.2
28/10/2015
6.15
 166,430 6.15 6.15 6.10 50,000 0 0.6
27/10/2015
6.15
 432,580 6.15 6.15 6.10 310,000 0 4.0
26/10/2015
6.15
 528,470 6.15 6.15 6.15 350,000 0 4.5
23/10/2015
6.15
 604,280 6.20 6.20 6.15 411,250 0 5.3
22/10/2015
6.20
 387,680 6.15 6.20 6.15 299,230 0 3.9
21/10/2015
6.15
 311,760 6.15 6.20 6.15 200,100 0 2.6
20/10/2015
6.15
 499,070 6.20 6.20 6.10 325,000 0 4.2
19/10/2015
6.20
 793,340 6.15 6.25 6.15 312,030 0 4.0
16/10/2015
6.15
 1,623,880 6.15 6.20 6.15 864,340 0 11.1
15/10/2015
6.15
 657,570 6.15 6.15 6.10 287,000 0 3.7
14/10/2015
6.15
 571,840 6.10 6.20 6.10 230,000 0 3.0
13/10/2015
6.10
 412,800 6.05 6.15 6.10 0 0 0
12/10/2015
6.05
 840,340 6.15 6.15 6.05 0 0 0
09/10/2015
6.15
 265,750 6.10 6.15 6.10 0 0 0
08/10/2015
6.10
 234,570 6.10 6.15 6.10 0 0 0
07/10/2015
6.10
 476,510 6.10 6.15 6.05 0 32,000 -0.4

Chính sách bảo mật | Điều khoản sử dụng |