CTCP Phân bón Dầu khí Cà Mau (dcm)

36.85
-0.45
(-1.21%)
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
(2024-04-19) 		6.80 22.30% 67,532,500 2,672,400 101.6
30.10
37.30
37.30
2 tháng
(2024-03-19) 		3.30 9.71% 137,620,500 322,500 23.4
30.10
37.30
37.30
3 tháng
(2024-02-19) 		3 8.75% 266,431,400 -7,740,020 -251.4
30.10
37.30
37.30
6 tháng
(2023-11-20) 		6.15 19.74% 436,756,000 -10,668,650 -342.1
30.10
37.30
37.30
12 tháng
(2023-05-24) 		15.82 73.66% 1,022,734,900 -1,685,850 -64.6
21.34
37.30
37.30
24 tháng
(2022-05-30) 		7.30 24.35% 2,010,872,000 -1,170,202 9.2
21.07
37.30
37.30
36 tháng
(2021-06-03) 		22.42 150.67% 3,521,720,300 30,897,198 1,161.1
13.77
41.70
37.30
60 tháng
(2019-06-14) 		31.49 542.13% 4,471,004,890 33,821,778 1,240.9
4.15
41.70
37.30
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#201 26/07/2023
27.00
0.23
 4,278,500 26.77 27.32 26.72 111,500 18,100 2.8
#202 25/07/2023
26.77
0.09
 4,288,900 26.68 27.13 26.45 54,600 106,000 -1.5
#203 24/07/2023
26.68
0.14
 4,136,900 26.54 26.90 26.45 44,800 811,400 -22.3
#204 21/07/2023
26.54
0
 3,234,900 26.54 26.72 26.36 4,100 376,200 -10.8
#205 20/07/2023
26.54
0.36
 3,640,600 26.18 26.54 26.18 518,100 113,100 11.7
#206 19/07/2023
26.18
-0.05
 5,186,200 26.22 26.63 26.08 118,300 0 3.4
#207 18/07/2023
26.22
0.64
 6,738,100 25.58 26.36 25.95 525,300 25,200 14.3
#208 17/07/2023
25.58
-0.23
 4,640,200 25.81 25.99 25.45 22,100 311,300 -8.1
#209 14/07/2023
25.81
-0.18
 4,412,600 25.99 26.13 25.49 115,900 38,800 2.2
#210 13/07/2023
25.99
0.41
 6,097,800 25.58 26.22 25.63 592,100 342,900 7.1
#211 12/07/2023
25.58
0.46
 4,694,800 25.13 25.76 25.08 331,400 75,400 7.1
#212 11/07/2023
25.13
-0.23
 4,021,700 25.35 25.76 25.08 12,200 176,300 -4.6
#213 10/07/2023
25.35
0.18
 5,564,800 25.17 25.76 25.26 207,900 19,200 5.3
#214 07/07/2023
25.17
0.41
 3,721,200 24.76 25.26 24.67 595,000 15,100 15.9
#215 06/07/2023
24.76
-0.32
 4,878,600 25.08 25.17 24.35 50,600 436,500 -10.5
#216 05/07/2023
25.08
0.23
 6,209,300 24.85 25.72 24.94 751,000 49,000 19.5
#217 04/07/2023
24.85
0
 2,940,600 24.85 24.90 24.62 558,600 0 15.2
#218 03/07/2023
24.85
0.78
 5,716,700 24.08 25.35 24.76 149,500 193,100 -1.2
#219 30/06/2023
24.08
0.05
 2,387,500 24.03 24.21 23.90 57,700 18,800 1.0
#220 29/06/2023
24.03
-0.68
 4,218,000 24.72 24.72 23.99 4,100 666,500 -17.6
#221 28/06/2023
24.72
0.18
 5,354,500 24.53 25.04 24.40 158,800 111,500 1.3
#222 27/06/2023
24.53
-0.09
 3,484,200 24.62 24.67 24.31 10,800 250,000 -6.4
#223 26/06/2023
24.62
0.41
 8,040,500 24.21 24.72 24.17 136,300 39,200 2.6
#224 23/06/2023
24.21
0.05
 4,799,900 24.17 24.35 24.03 78,500 43,600 0.9
#225 22/06/2023
24.17
0.96
 9,149,100 23.21 24.17 23.26 475,600 13,600 12.1
#226 21/06/2023
23.21
-0.09
 3,437,400 23.30 23.35 23.03 102,400 306,900 -5.2
#227 20/06/2023
23.30
0.23
 2,935,500 23.07 23.35 22.94 400,000 500 10.2
#228 19/06/2023
23.07
0.36
 2,684,500 22.71 23.17 22.66 429,000 3,000 10.8
#229 16/06/2023
22.71
-0.09
 4,949,200 22.80 23.39 22.71 837,800 549,900 7.6
#230 15/06/2023
22.80
-0.18
 3,399,200 22.98 23.21 22.62 6,800 469,700 -11.6
#231 14/06/2023
22.98
-0.27
 4,197,900 23.26 23.53 22.94 4,200 900 0.1
#232 13/06/2023
23.26
-0.32
 4,679,500 23.58 23.85 23.12 3,200 170,300 -4.3
#233 12/06/2023
23.58
0.36
 4,833,400 23.21 23.90 23.21 500 181,400 -4.6
#234 09/06/2023
23.21
0.50
 4,644,300 22.71 23.30 22.57 20,100 900 0.5
#235 08/06/2023
22.71
-0.59
 4,487,400 23.30 23.58 22.71 58,500 82,600 -0.6
#236 07/06/2023
23.30
0.14
 5,447,500 23.17 23.44 23.07 123,000 74,500 1.2
#237 06/06/2023
23.17
-0.05
 3,524,800 23.21 23.48 22.94 400,500 320,800 2.0
#238 05/06/2023
23.21
0.68
 6,010,800 22.53 23.44 22.62 22,900 0 0.6
#239 02/06/2023
22.53
0.55
 4,792,700 21.98 22.71 22.03 56,200 109,700 -1.3
#240 01/06/2023
21.98
-0.18
 2,728,800 22.16 22.25 21.89 0 121,100 -2.9
#241 31/05/2023
22.16
-0.05
 3,294,900 22.21 22.34 22.03 31,300 1,200 0.7
#242 30/05/2023
22.21
0.55
 4,675,900 21.66 22.25 21.75 55,400 154,900 -2.4
#243 29/05/2023
21.66
0.14
 1,974,400 21.52 21.66 21.48 48,100 300 1.1
#244 26/05/2023
21.52
0.18
 1,341,600 21.34 21.62 21.48 32,200 0 0.8
#245 25/05/2023
21.34
-0.14
 1,846,000 21.48 21.52 21.30 0 276,800 -6.5
#246 24/05/2023
21.48
-0.23
 1,373,900 21.71 21.84 21.48 5,000 0 0.1
#247 23/05/2023
21.71
0.32
 2,314,100 21.39 21.89 21.62 2,800 471,900 -11.2
#248 22/05/2023
21.39
-0.18
 3,073,800 21.57 21.62 21.11 3,100 360,100 -8.4
#249 19/05/2023
21.57
-0.23
 3,379,900 21.80 21.80 21.48 59,100 1,174,200 -26.3
#250 18/05/2023
21.80
0
 2,052,400 21.80 22.25 21.75 0 583,600 -14.0
#251 17/05/2023
21.80
0
 3,133,900 21.80 22.34 21.75 0 348,300 -8.4
#252 16/05/2023
21.80
0.05
 1,640,300 21.75 21.93 21.71 4,900 280,000 -6.6
#253 15/05/2023
21.75
-0.36
 2,566,000 22.12 22.30 21.75 8,300 309,400 -7.2
#254 12/05/2023
22.12
-0.09
 1,697,000 22.21 22.30 21.98 0 5,500 -0.1
#255 11/05/2023
22.21
0.59
 3,996,900 21.62 22.44 21.52 169,900 116,800 1.3
#256 10/05/2023
21.62
0
 1,595,800 21.62 21.71 21.52 50,600 209,000 -3.8
#257 09/05/2023
21.62
0.18
 1,273,400 21.43 21.71 21.52 3,000 45,600 -1.0
#258 08/05/2023
21.43
0.32
 1,695,600 21.11 21.57 21.30 19,800 594,100 -13.5
#259 05/05/2023
21.11
-0.18
 1,479,300 21.30 21.43 21.11 0 37,000 -0.9
#260 04/05/2023
21.30
-0.32
 1,411,500 21.62 21.71 21.25 2,000 126,900 -2.9
#261 28/04/2023
21.62
0.05
 864,700 21.57 21.84 21.52 1,500 7,900 -0.2
#262 27/04/2023
21.57
0.50
 1,567,800 21.07 21.89 21.20 100 310,500 -7.3
#263 26/04/2023
21.07
-0.23
 2,430,200 21.30 21.30 20.93 110 171,600 -4.0
#264 25/04/2023
21.30
0
 1,495,200 21.30 21.62 21.20 57,610 218,400 -3.8
#265 24/04/2023
21.30
-0.41
 1,871,100 21.71 21.89 21.16 77,600 142,600 -1.5
#266 21/04/2023
21.71
-0.55
 3,299,900 22.25 22.39 21.71 600 629,600 -15.0
#267 20/04/2023
22.25
0.05
 1,543,300 22.21 22.39 22.16 52,400 500 1.3
#268 19/04/2023
22.21
-0.09
 2,630,500 22.30 22.57 22.07 11,600 46,400 -0.8
#269 18/04/2023
22.30
0.14
 1,253,100 22.16 22.44 22.12 12,800 71,400 -1.4
#270 17/04/2023
22.16
-0.27
 2,307,900 22.44 22.57 22.07 48,900 350,000 -7.3
#271 14/04/2023
22.44
-0.55
 3,608,900 22.98 23.39 22.44 18,600 57,600 -1.0
#272 13/04/2023
22.98
0.46
 4,883,700 22.53 23.35 22.57 94,700 500,000 -10.2
#273 12/04/2023
22.53
0.14
 2,961,400 22.39 22.98 22.34 18,000 742,000 -17.9
#274 11/04/2023
22.39
0.18
 2,245,000 22.21 22.62 22.21 4,700 701,000 -17.1
#275 10/04/2023
22.21
-0.46
 3,240,400 22.66 22.89 22.16 55,520 15,000 1.0
#276 07/04/2023
22.66
-0.05
 2,764,200 22.71 23.17 22.62 87,509 0 2.2
#277 06/04/2023
22.71
0.05
 6,695,300 22.66 23.90 22.71 81,900 6,710 1.9
#278 05/04/2023
22.66
0.23
 3,754,100 22.44 22.98 22.25 53,300 2,800 1.3
#279 04/04/2023
22.44
0.50
 3,718,800 21.93 22.62 21.93 160,401 201,900 -1.0
#280 03/04/2023
21.93
0.09
 4,058,800 21.84 22.16 21.80 130,500 1,803,200 -40.2
#281 31/03/2023
21.84
-0.18
 2,379,000 22.03 22.07 21.66 23,400 264,100 -5.8
#282 30/03/2023
22.03
-0.23
 1,998,600 22.25 22.44 21.93 29,000 250,000 -5.3
#283 29/03/2023
22.25
0
 1,165,300 22.25 22.39 22.03 39,000 0 1.0
#284 28/03/2023
22.25
-0.14
 2,146,300 22.39 22.62 22.25 177,100 48,651 3.1
#285 27/03/2023
22.39
0.27
 1,475,100 22.12 22.44 21.98 145,900 2,500 3.5
#286 24/03/2023
22.12
-0.46
 3,053,900 22.57 22.71 22.12 42,900 612,000 -13.9
#287 23/03/2023
22.57
0
 1,739,400 22.57 22.71 22.39 175,100 129,200 1.1
#288 22/03/2023
22.57
0.23
 4,002,900 22.34 22.89 22.34 1,772,700 376,600 34.7
#289 21/03/2023
22.34
-0.09
 2,889,200 22.44 22.62 22.03 1,009,100 307,556 -22.3
#290 20/03/2023
22.44
0.55
 3,692,700 21.89 22.53 21.62 1,179,600 14,641 28.7
#291 17/03/2023
21.89
0.41
 6,927,700 21.48 21.89 21.34 5,750,100 1,495,600 102.1
#292 16/03/2023
21.48
-0.41
 656,800 21.89 21.89 21.43 51,100 89,900 -0.9
#293 15/03/2023
21.89
0.27
 2,609,300 21.62 22.07 21.75 10,800 400 0.2
#294 14/03/2023
21.62
-0.41
 2,962,100 22.03 22.16 21.52 898,399 46,100 20.2
#295 13/03/2023
22.03
0.36
 3,871,000 21.66 22.21 21.34 1,030,298 49,900 23.7
#296 10/03/2023
21.66
0.41
 3,595,000 21.25 21.93 21.16 0 303,100 -7.2
#297 09/03/2023
21.25
0.14
 3,982,600 21.11 21.48 21.11 36,000 2,776,000 -63.8
#298 08/03/2023
21.11
-0.05
 1,244,000 21.16 21.16 20.57 8,300 300,600 -6.8
#299 07/03/2023
21.16
0
 2,827,700 21.16 21.39 20.75 120,610 649,000 -12.3
#300 06/03/2023
21.16
-0.36
 2,130,500 21.52 21.89 21.02 2,800 323,500 -7.4

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc