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)
26/05/2025
32.82
 3,402,300 32.59 32.96 31.78 81,400 115,600 -1.2
23/05/2025
32.54
 5,312,900 31.78 32.77 31.78 520,500 125,900 13.5
22/05/2025
31.74
 3,327,400 31.07 32.07 30.98 517,200 88,900 0
21/05/2025
31.12
 2,639,100 31.59 31.59 30.93 99,200 192,700 -3.1
20/05/2025
31.50
 1,149,300 31.59 31.64 31.31 25,300 82,100 -1.9
19/05/2025
31.41
 1,943,200 31.55 32.21 31.22 80,700 204,900 0
16/05/2025
31.64
 1,549,900 32.02 32.21 31.64 100 72,500 0
15/05/2025
31.92
 2,331,000 31.92 32.40 31.83 156,800 286,401 0
14/05/2025
31.88
 2,151,100 31.74 32.26 31.55 144,000 147,000 0
13/05/2025
31.74
 3,072,800 32.30 32.30 31.74 48,700 114,300 0
12/05/2025
31.97
 2,052,400 31.88 31.97 31.45 33,300 8,200 0
09/05/2025
31.92
 1,681,900 32.11 32.21 31.74 226,700 62,600 0
08/05/2025
32.11
 2,262,400 32.30 32.49 31.69 109,600 607,700 0
07/05/2025
32.35
 2,175,900 32.21 33.06 32.21 198,300 276,800 0
06/05/2025
31.92
 2,214,000 32.11 32.54 31.78 51,800 356,300 0
05/05/2025
32.02
 3,431,800 30.79 32.30 30.74 533,000 221,000 0
29/04/2025
30.51
 1,502,500 30.60 30.89 30.32 41,300 139,400 -3.2
28/04/2025
30.70
 1,924,600 30.46 30.98 30.22 35,300 240,100 -6.7
25/04/2025
30.08
 2,208,300 30.04 30.18 29.71 234,300 78,300 5.0
24/04/2025
29.71
 1,532,900 30.04 30.13 29.47 55,000 128,700 -2.3
23/04/2025
29.75
 3,328,100 29.47 29.99 28.95 228,000 18,700 6.5
22/04/2025
29.04
 3,317,600 29.14 29.75 27.25 411,300 359,500 1.5
21/04/2025
29.28
 1,569,800 29.61 29.61 29.00 116,500 107,800 0.3
18/04/2025
29.14
 2,146,800 29.28 29.75 29.09 65,100 215,100 -4.7
17/04/2025
29.28
 1,958,100 28.90 29.28 28.57 4,300 192,600 -5.8
16/04/2025
29.23
 2,288,900 29.33 29.42 29.04 129,700 106,000 0.7
15/04/2025
29.28
 3,396,400 29.09 29.56 28.48 334,600 137,200 6.0
14/04/2025
29.09
 4,767,400 27.58 29.09 27.58 454,500 659,400 -6.1
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

Chính sách bảo mật | Điều khoản sử dụng |