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)
06/10/2015
6.10
 344,150 6.15 6.15 6.10 0 0 0
05/10/2015
6.15
 216,690 6.15 6.15 6.10 0 0 0
02/10/2015
6.15
 629,800 6.15 6.15 6.10 393,900 0 5.1
01/10/2015
6.15
 975,230 6.20 6.25 6.15 0 0 0
30/09/2015
6.20
 611,360 6.15 6.20 6.10 200 0 0.0
29/09/2015
6.15
 512,820 6.10 6.15 6.05 0 0 0
28/09/2015
6.10
 484,940 6.15 6.15 6.10 0 0 0
25/09/2015
6.15
 185,290 6.10 6.15 6.10 0 0 0
24/09/2015
6.10
 311,230 6.15 6.15 6.10 0 0 0
23/09/2015
6.15
 320,660 6.15 6.15 6.05 300 0 0.0
22/09/2015
6.15
 385,930 6.10 6.15 6.10 1,000 0 0.0
21/09/2015
6.10
 195,250 6.10 6.15 6.10 0 0 0
18/09/2015
6.10
 779,970 6.10 6.15 6.10 328,000 0 4.2
17/09/2015
6.10
 269,560 6.10 6.15 6.10 89,350 0 1.2
16/09/2015
6.10
 948,860 6.10 6.25 6.10 0 0 0
15/09/2015
6.10
 386,900 6.15 6.15 6.05 0 0 0
14/09/2015
6.15
 276,550 6.15 6.20 6.10 0 0 0
11/09/2015
6.15
 764,850 6.25 6.25 6.15 0 0 0
10/09/2015
6.25
 3,402,080 6.15 6.48 6.15 0 20,000 -0.3
09/09/2015
6.15
 424,820 6.20 6.20 6.15 298,700 0 3.9
08/09/2015
6.20
 157,060 6.20 6.20 6.15 135,000 0 1.8
07/09/2015
6.20
 305,180 6.20 6.20 6.15 230,000 0 3.0
04/09/2015
6.20
 432,180 6.20 6.20 6.15 320,000 0 4.2
03/09/2015
6.20
 834,490 6.20 6.20 6.15 790,480 0 10.3
01/09/2015
6.20
 497,960 6.20 6.20 6.15 410,000 0 5.3
31/08/2015
6.20
 348,480 6.20 6.25 6.10 292,330 6,570 3.7
28/08/2015
6.20
 401,670 6.20 6.20 6.10 253,070 0 3.3
27/08/2015
6.20
 769,820 6.20 6.25 6.15 606,470 0 7.9
26/08/2015
6.20
 667,450 6.10 6.20 6.05 480,600 0 6.2
25/08/2015
6.10
 793,330 5.72 6.10 5.63 502,470 0 6.4
24/08/2015
5.72
 1,631,450 6.10 6.10 5.72 825,000 539,540 3.6
21/08/2015
6.10
 997,390 6.20 6.20 6.05 505,650 454,020 0.7
20/08/2015
6.20
 297,240 6.20 6.20 6.15 225,000 200 2.9
19/08/2015
6.20
 350,240 6.25 6.25 6.20 188,660 0 2.5
18/08/2015
6.25
 680,190 6.15 6.25 6.15 588,290 0 7.6
17/08/2015
6.15
 561,850 6.10 6.15 6.05 195,700 0 2.5
14/08/2015
6.10
 231,730 6.15 6.15 6.10 0 0 0
13/08/2015
6.15
 685,560 6.15 6.15 6.05 0 0 0
12/08/2015
6.15
 333,980 6.20 6.20 6.10 0 1,600 -0.0
11/08/2015
6.20
 144,980 6.20 6.20 6.15 100,000 0 1.3
10/08/2015
6.20
 261,710 6.15 6.20 6.15 0 0 0
07/08/2015
6.15
 185,660 6.15 6.20 6.15 0 0 0
06/08/2015
6.15
 169,470 6.25 6.25 6.15 0 0 0
05/08/2015
6.25
 568,260 6.10 6.25 6.15 390,540 0 5.1
04/08/2015
6.10
 232,740 6.15 6.15 6.10 0 0 0
03/08/2015
6.15
 353,980 6.15 6.15 6.10 300 0 0.0
31/07/2015
6.15
 328,730 6.20 6.25 6.15 100,000 0 1.3
30/07/2015
6.20
 367,870 6.15 6.20 6.15 0 0 0
29/07/2015
6.15
 368,870 6.15 6.25 6.15 0 0 0
28/07/2015
6.15
 469,340 6.25 6.25 6.15 0 0 0
27/07/2015
6.25
 347,140 6.15 6.25 6.20 0 0 0
24/07/2015
6.15
 425,950 6.20 6.20 6.15 0 0 0
23/07/2015
6.20
 333,700 6.15 6.25 6.20 130,000 0 1.7
22/07/2015
6.15
 1,037,430 6.20 6.20 6.15 105,660 0 1.4
21/07/2015
6.20
 794,360 6.20 6.25 6.20 150,000 0 2.0
20/07/2015
6.20
 1,386,220 6.39 6.39 6.20 160,000 0 2.1
17/07/2015
6.39
 341,070 6.34 6.39 6.29 110,240 0 1.5
16/07/2015
6.34
 352,250 6.39 6.39 6.29 99,210 0 1.3
15/07/2015
6.39
 3,658,260 6.29 6.48 6.25 0 300,000 -4.0
14/07/2015
6.29
 382,180 6.29 6.34 6.25 0 0 0
13/07/2015
6.29
 608,440 6.20 6.39 6.20 0 0 0
10/07/2015
6.20
 259,290 6.29 6.29 6.20 0 0 0
09/07/2015
6.29
 406,640 6.29 6.34 6.25 147,590 0 1.9
08/07/2015
6.29
 476,340 6.29 6.34 6.25 168,540 10,000 2.1
07/07/2015
6.29
 1,354,390 6.25 6.48 6.20 150,000 32,100 1.6
06/07/2015
6.25
 415,090 6.29 6.29 6.25 210,940 0 2.8
03/07/2015
6.29
 415,530 6.29 6.29 6.25 216,290 0 2.8
02/07/2015
6.29
 490,180 6.20 6.29 6.20 205,000 40,130 2.2
01/07/2015
6.20
 267,310 6.20 6.20 6.15 216,870 0 2.8
30/06/2015
6.20
 810,310 6.20 6.25 6.10 357,720 0 4.6
29/06/2015
6.20
 211,790 6.10 6.20 6.10 0 0 0
26/06/2015
6.10
 464,600 6.15 6.20 6.10 0 0 0
25/06/2015
6.15
 728,450 6.20 6.20 6.15 0 50,000 -0.7
24/06/2015
6.20
 385,320 6.20 6.25 6.15 0 0 0
23/06/2015
6.20
 194,720 6.29 6.29 6.20 0 0 0
22/06/2015
6.29
 128,860 6.29 6.29 6.25 0 0 0
19/06/2015
6.29
 489,170 6.29 6.34 6.25 0 0 0
18/06/2015
6.29
 554,880 6.25 6.39 6.25 0 0 0
17/06/2015
6.25
 390,230 6.25 6.29 6.25 0 0 0
16/06/2015
6.25
 588,200 6.29 6.34 6.25 15,000 0 0.2
15/06/2015
6.29
 830,820 6.25 6.29 6.20 0 10,000 -0.1
12/06/2015
6.25
 410,880 6.29 6.29 6.20 0 0 0
11/06/2015
6.29
 971,140 6.29 6.34 6.25 15,000 0 0.2
10/06/2015
6.29
 156,810 6.29 6.39 6.25 10,000 0 0.1
09/06/2015
6.29
 239,150 6.39 6.39 6.25 0 0 0
08/06/2015
6.39
 1,700,970 6.15 6.58 6.20 0 0 0
05/06/2015
6.15
 443,250 6.15 6.20 6.10 0 0 0
04/06/2015
6.15
 415,990 6.15 6.20 6.10 0 0 0
03/06/2015
6.15
 519,090 6.15 6.20 6.10 0 0 0
02/06/2015
6.15
 467,000 6.15 6.20 6.10 0 0 0
01/06/2015
6.15
 296,930 6.15 6.20 6.10 0 0 0
29/05/2015
6.15
 753,100 6.15 6.25 6.10 0 0 0
28/05/2015
6.15
 678,810 6.15 6.20 6.15 0 0 0
27/05/2015
6.15
 677,060 6.15 6.20 6.10 0 0 0
26/05/2015
6.15
 519,830 6.20 6.20 6.15 0 0 0
25/05/2015
6.20
 456,140 6.20 6.20 6.15 0 0 0
22/05/2015
6.20
 1,130,330 6.20 6.25 6.15 0 0 0
21/05/2015
6.20
 696,260 6.25 6.25 6.15 0 0 0
20/05/2015
6.25
 759,920 6.15 6.25 6.15 0 0 0
19/05/2015
6.15
 782,140 6.15 6.15 6.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |