CTCP Phân bón Dầu khí Cà Mau (dcm)

35.80
1
(2.87%)
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
(2025-12-29) 		2.10 6.42% 69,104,200 503,500 16.0
32.70
37.95
35.80
2 tháng
(2025-11-28) 		0.90 2.65% 91,454,000 336,100 10.0
31.80
37.95
35.80
3 tháng
(2025-10-29) 		-0.40 -1.14% 141,177,500 -5,547,500 -195.6
31.80
37.95
35.80
6 tháng
(2025-07-31) 		-1.05 -2.93% 424,826,100 -6,719,300 -204.8
31.80
43.35
35.80
12 tháng
(2025-02-03) 		2.73 8.52% 826,876,700 -9,726,322 -309.9
23.80
43.35
35.80
24 tháng
(2024-02-07) 		4.32 14.18% 1,788,405,200 -32,675,782 -1,135.4
23.80
43.35
35.80
36 tháng
(2023-02-13) 		14.44 70.95% 2,707,571,500 -38,078,463 -1,270.1
18.89
43.35
35.80
60 tháng
(2021-02-22) 		24.60 241.25% 5,278,531,100 9,978,966 336.9
9.90
43.35
35.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/04/2025
27.20
 4,502,800 27.20 27.20 26.35 371,400 124,700 7.1
10/04/2025
25.45
 111,000 25.45 25.45 25.45 1,000 400 0.0
09/04/2025
23.80
 6,425,400 23.38 26.45 23.38 794,950 146,331 16.3
08/04/2025
25.12
 3,272,500 25.41 26.07 25.12 40,650 2,100 1.0
04/04/2025
27.01
 6,014,400 27.01 27.86 27.01 60,100 54,800 0.2
03/04/2025
29.04
 3,523,100 29.04 30.04 29.04 56,500 2,800 1.7
02/04/2025
31.22
 931,500 31.45 31.55 31.22 600 16,900 -0.5
01/04/2025
31.26
 701,900 31.36 31.69 31.26 200 28,300 -0.9
31/03/2025
31.22
 2,842,300 31.69 31.74 31.22 1,100 348,100 -11.5
28/03/2025
31.78
 1,468,900 31.92 32.30 31.78 4,700 193,922 -6.4
27/03/2025
31.88
 1,263,800 32.11 32.11 31.88 600 207,425 -7.0
26/03/2025
32.11
 976,200 32.30 32.35 31.97 300 19,440 -0.7
25/03/2025
32.16
 1,034,800 32.11 32.30 32.02 0 0 0
24/03/2025
32.07
 1,153,200 32.40 32.40 31.97 17,100 280,600 -8.9
21/03/2025
32.11
 1,176,400 32.35 32.35 32.11 0 0 0
20/03/2025
32.35
 938,200 32.40 32.44 32.16 1,200 6,500 -0.2
19/03/2025
32.30
 1,609,500 32.30 32.59 32.16 800 23,700 -0.8
18/03/2025
32.11
 1,480,400 32.02 32.44 32.02 97,600 67,097 1.0
17/03/2025
32.02
 1,787,500 32.21 32.21 31.97 500 26,500 -0.9
14/03/2025
32.07
 2,696,600 32.49 32.49 31.92 1,620 33,005 -1.1
13/03/2025
32.30
 2,436,500 32.87 32.96 32.26 3,800 46,600 -1.5
12/03/2025
32.82
 1,401,500 32.96 33.20 32.73 1,000 44,900 -1.5
11/03/2025
32.87
 3,253,900 32.82 33.34 32.59 20,000 568,100 -19.1
10/03/2025
33.06
 2,593,900 33.39 33.48 33.01 3,000 265,000 -9.2
07/03/2025
33.34
 2,232,800 33.53 33.81 33.25 65,100 132,500 -2.4
06/03/2025
33.20
 2,437,500 33.15 33.39 32.96 20,900 133,400 -3.9
05/03/2025
33.06
 1,456,500 33.39 33.58 33.06 2,100 21,900 -0.7
04/03/2025
33.39
 1,860,800 33.53 33.81 33.25 600 135,400 -4.8
03/03/2025
33.53
 1,079,600 33.58 33.86 33.39 6,300 56,400 -1.8
28/02/2025
33.39
 1,745,100 33.81 33.86 33.39 0 430,200 -15.3
27/02/2025
33.67
 2,953,200 33.86 33.91 33.25 0 510,222 -18.1
26/02/2025
33.86
 2,487,300 34.24 34.57 33.81 39,200 219,400 -6.5
25/02/2025
33.91
 2,196,100 33.91 34.19 33.62 142,400 68,900 2.6
24/02/2025
33.62
 1,838,600 33.96 33.96 33.48 2,400 58,100 -2.0
21/02/2025
33.91
 1,347,200 33.91 34.05 33.77 1,800 28,400 -1.0
20/02/2025
33.91
 2,428,300 33.91 34.19 33.67 32,801 135,900 -3.7
19/02/2025
33.86
 1,711,200 33.81 34.10 33.72 31,300 81,200 -1.8
18/02/2025
33.72
 1,428,100 33.81 33.96 33.53 2,200 50,300 -1.7
17/02/2025
33.77
 3,006,500 34.00 34.52 33.72 3,300 230,800 -8.3
14/02/2025
34.00
 2,026,400 34.29 34.33 33.91 46,500 15,600 1.1
13/02/2025
34.29
 7,122,900 33.15 34.38 33.11 228,200 5,600 7.9
12/02/2025
33.01
 2,414,800 32.77 33.15 32.49 119,300 1,800 4.1
11/02/2025
32.68
 1,236,200 32.02 32.73 32.02 47,100 29,300 0.6
10/02/2025
32.21
 2,311,200 32.73 32.73 32.21 800 244,500 -8.4
07/02/2025
32.73
 876,200 32.87 32.96 32.68 900 30,800 -1.0
06/02/2025
32.87
 1,417,200 33.06 33.15 32.68 700 40,300 -1.4
05/02/2025
32.96
 1,855,100 32.87 33.01 32.68 500 167,900 -5.8
04/02/2025
32.68
 1,860,400 32.35 32.68 32.35 11,800 49,700 -1.3
03/02/2025
32.07
 1,534,700 31.64 32.30 31.55 17,800 13,100 0.2
24/01/2025
31.64
 1,124,200 31.55 31.88 31.50 121,400 17,600 3.5
23/01/2025
31.50
 884,900 31.26 31.59 31.17 64,500 20,300 1.5
22/01/2025
30.98
 1,576,000 31.64 31.64 30.98 0 41,600 -1.4
21/01/2025
31.59
 897,800 31.64 31.78 31.55 300 5,800 -0.2
20/01/2025
31.69
 850,200 31.92 31.92 31.59 2,700 111,800 -3.7
17/01/2025
31.83
 897,200 31.74 31.92 31.55 0 24,700 -0.8
16/01/2025
31.64
 1,108,500 31.78 31.97 31.64 2,100 108,800 -3.6
15/01/2025
31.74
 1,299,900 31.74 31.78 31.36 81,300 75,200 0.2
14/01/2025
31.74
 1,050,500 31.64 31.78 31.50 5,900 67,800 -2.1
13/01/2025
31.64
 2,456,300 31.03 31.64 30.70 242,700 76,600 5.4
10/01/2025
31.07
 3,115,200 32.26 32.30 31.03 72,600 0 2.4
09/01/2025
32.26
 1,537,400 32.68 32.77 32.16 1,500 38,000 -1.3
08/01/2025
32.68
 1,073,900 32.63 32.77 32.40 39,600 0 1.4
07/01/2025
32.49
 1,480,000 32.87 32.87 32.30 0 21,400 -0.7
06/01/2025
32.59
 2,799,700 33.20 33.34 32.44 300 20,400 -0.7
03/01/2025
33.20
 2,019,800 33.81 33.81 33.20 0 50,700 -1.8
02/01/2025
33.67
 1,277,500 33.62 33.86 33.58 0 1,260 -0.0
31/12/2024
33.62
 5,066,500 34.29 34.38 33.62 900 566,200 -20.4
30/12/2024
34.24
 1,156,000 34.33 34.52 34.24 1 0 0.0
27/12/2024
34.29
 2,717,300 34.43 34.71 34.14 0 22,600 -0.8
26/12/2024
34.33
 2,392,500 34.52 34.66 34.29 4,700 109,100 -3.8
25/12/2024
34.62
 2,359,200 34.85 35.04 34.57 600 43,100 -1.6
24/12/2024
34.76
 3,136,600 34.38 34.85 34.24 117,300 2,600 4.2
23/12/2024
34.43
 1,791,000 34.43 34.47 34.19 11,800 200,000 -6.8
20/12/2024
34.24
 2,108,300 34.33 34.52 34.24 50,200 117,500 -2.5
19/12/2024
34.33
 3,009,200 34.19 34.71 33.96 600 99,900 -3.6
18/12/2024
34.38
 2,643,800 34.38 34.52 34.14 3,000 630,900 -22.8
17/12/2024
34.38
 2,494,500 34.76 34.85 34.29 1,900 466,200 -17.0
16/12/2024
34.57
 2,783,000 34.76 34.76 34.47 192,500 127,700 2.4
13/12/2024
34.76
 1,443,000 34.76 35.14 34.71 200 120,100 -4.4
12/12/2024
34.85
 2,552,100 34.85 35.09 34.71 1,800 157,700 -5.8
11/12/2024
34.85
 2,749,500 35.28 35.37 34.85 600 41,600 -1.5
10/12/2024
35.23
 2,125,800 35.28 35.56 35.04 314,400 63,000 9.4
09/12/2024
35.28
 2,124,800 35.37 35.47 35.18 1,000 108,200 -4.0
06/12/2024
35.37
 6,712,700 35.14 36.27 35.14 0 842,800 -31.8
05/12/2024
35.23
 2,735,900 34.85 35.33 34.52 159,400 43,100 4.3
04/12/2024
34.66
 2,152,500 34.81 35.09 34.52 1,700 1,300 0.0
03/12/2024
34.95
 1,845,400 34.99 35.33 34.95 0 20,100 -0.7
02/12/2024
34.99
 2,754,900 34.99 35.14 34.57 1,000 48,900 -1.8
29/11/2024
34.85
 3,753,900 34.95 35.04 34.62 1,000 305,600 -11.2
28/11/2024
34.90
 2,881,100 35.14 35.28 34.81 143,100 1,000 5.3
27/11/2024
34.90
 9,144,800 36.36 36.46 34.81 24,900 1,271,400 -47.1
26/11/2024
35.94
 4,848,100 35.99 36.27 35.61 407,800 228,900 6.9
25/11/2024
35.61
 2,540,700 35.89 36.32 35.61 85,800 519,900 -16.5
22/11/2024
35.80
 6,638,300 35.33 36.08 35.28 919,900 764,200 6.0
21/11/2024
35.33
 2,168,000 34.62 35.33 34.47 148,000 360,800 -7.8
20/11/2024
34.57
 2,181,700 34.38 34.90 33.53 6,300 197,100 -7.0
19/11/2024
34.38
 1,611,100 34.71 35.18 34.38 1,400 106,800 -3.9
18/11/2024
34.71
 1,917,800 34.76 34.85 34.29 6,000 332,700 -11.9
15/11/2024
34.57
 3,199,300 35.18 35.33 34.52 271,000 538,900 -9.9
14/11/2024
35.33
 4,227,000 35.70 36.08 35.33 18,500 178,300 -6.1

Chính sách bảo mật | Điều khoản sử dụng |