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)
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
09/07/2015
6.66
 406,640 6.66 6.71 6.61 147,590 0 1.9
08/07/2015
6.66
 476,340 6.66 6.71 6.61 168,540 10,000 2.1
07/07/2015
6.66
 1,354,390 6.61 6.86 6.56 150,000 32,100 1.6
06/07/2015
6.61
 415,090 6.66 6.66 6.61 210,940 0 2.8
03/07/2015
6.66
 415,530 6.66 6.66 6.61 216,290 0 2.8
02/07/2015
6.66
 490,180 6.56 6.66 6.56 205,000 40,130 2.2
01/07/2015
6.56
 267,310 6.56 6.56 6.50 216,870 0 2.8
30/06/2015
6.56
 810,310 6.56 6.61 6.45 357,720 0 4.6
29/06/2015
6.56
 211,790 6.45 6.56 6.45 0 0 0
26/06/2015
6.45
 464,600 6.50 6.56 6.45 0 0 0
25/06/2015
6.50
 728,450 6.56 6.56 6.50 0 50,000 -0.7
24/06/2015
6.56
 385,320 6.56 6.61 6.50 0 0 0
23/06/2015
6.56
 194,720 6.66 6.66 6.56 0 0 0
22/06/2015
6.66
 128,860 6.66 6.66 6.61 0 0 0
19/06/2015
6.66
 489,170 6.66 6.71 6.61 0 0 0
18/06/2015
6.66
 554,880 6.61 6.76 6.61 0 0 0
17/06/2015
6.61
 390,230 6.61 6.66 6.61 0 0 0
16/06/2015
6.61
 588,200 6.66 6.71 6.61 15,000 0 0.2
15/06/2015
6.66
 830,820 6.61 6.66 6.56 0 10,000 -0.1
12/06/2015
6.61
 410,880 6.66 6.66 6.56 0 0 0
11/06/2015
6.66
 971,140 6.66 6.71 6.61 15,000 0 0.2
10/06/2015
6.66
 156,810 6.66 6.76 6.61 10,000 0 0.1
09/06/2015
6.66
 239,150 6.76 6.76 6.61 0 0 0
08/06/2015
6.76
 1,700,970 6.50 6.96 6.56 0 0 0
05/06/2015
6.50
 443,250 6.50 6.56 6.45 0 0 0
04/06/2015
6.50
 415,990 6.50 6.56 6.45 0 0 0
03/06/2015
6.50
 519,090 6.50 6.56 6.45 0 0 0
02/06/2015
6.50
 467,000 6.50 6.56 6.45 0 0 0
01/06/2015
6.50
 296,930 6.50 6.56 6.45 0 0 0
29/05/2015
6.50
 753,100 6.50 6.61 6.45 0 0 0
28/05/2015
6.50
 678,810 6.50 6.56 6.50 0 0 0
27/05/2015
6.50
 677,060 6.50 6.56 6.45 0 0 0
26/05/2015
6.50
 519,830 6.56 6.56 6.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |