CTCP Phân bón Dầu khí Cà Mau (dcm)

34.30
0.05
(0.15%)
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
(2025-11-04) 		-1.10 -3.14% 43,487,900 -5,295,600 -184.7
33.55
35.95
34.25
2 tháng
(2025-10-06) 		-2.45 -6.74% 108,321,000 -12,056,600 -427.2
32
36.70
34.25
3 tháng
(2025-09-05) 		-5.60 -14.18% 166,391,100 -16,134,700 -578.3
32
39.70
34.25
6 tháng
(2025-06-09) 		2.35 7.46% 530,129,500 -6,696,600 -208.1
31.55
43.35
34.25
12 tháng
(2024-12-09) 		-1.38 -3.91% 807,373,800 -12,353,781 -403.2
23.80
43.35
34.25
24 tháng
(2023-12-15) 		5.66 20.06% 1,797,392,500 -35,733,382 -1,229.3
23.80
43.35
34.25
36 tháng
(2022-12-20) 		10.44 44.48% 2,693,417,200 -42,400,153 -1,384.5
18.89
43.35
34.25
60 tháng
(2020-12-30) 		23.55 227.67% 5,309,526,220 7,824,066 304.8
8.72
43.35
34.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/11/2024
35.70
 3,967,000 35.23 35.84 34.85 490,500 110,600 14.3
12/11/2024
35.14
 2,683,300 35.23 35.84 35.14 40,300 18,100 0.8
11/11/2024
35.28
 3,331,400 34.66 35.33 34.47 286,300 123,800 6.1
08/11/2024
34.66
 1,173,900 34.85 34.90 34.47 13,900 215,500 -7.4
07/11/2024
34.71
 1,810,600 35.37 35.37 34.66 8,000 542,700 -19.7
06/11/2024
35.14
 1,624,100 34.38 35.14 34.38 0 0 0
05/11/2024
34.29
 1,306,200 34.19 34.33 34.05 36,900 573,700 -19.4
04/11/2024
34.10
 3,276,700 34.95 34.95 34.00 18,800 854,400 -30.3
01/11/2024
34.81
 1,891,900 35.37 35.42 34.81 7,100 44,400 -1.4
31/10/2024
35.47
 1,370,500 35.51 35.56 35.33 40,000 40,600 -0.0
30/10/2024
35.51
 1,817,500 35.99 35.99 35.42 11,800 74,300 -2.4
29/10/2024
35.99
 5,266,600 35.47 35.99 35.42 4,700 51,700 -1.8
28/10/2024
35.33
 2,076,700 34.62 35.33 34.47 69,200 118,300 -1.8
25/10/2024
34.57
 1,759,400 34.66 35.14 34.57 7,600 84,000 -2.8
24/10/2024
34.57
 2,063,000 34.47 35.04 34.47 10,000 97,400 -3.2
23/10/2024
34.47
 1,047,700 34.33 34.66 34.19 45,300 70,400 -0.9
22/10/2024
34.38
 2,240,400 34.57 34.95 34.10 99,300 46,100 1.9
21/10/2024
34.38
 1,585,900 34.90 34.90 34.19 16,400 25,300 -0.3
18/10/2024
34.90
 1,713,300 35.09 35.18 34.90 35,600 12,600 0.9
17/10/2024
34.90
 2,940,600 34.85 34.95 34.29 26,300 174,300 -5.4
16/10/2024
34.76
 5,334,500 35.70 35.70 34.62 71,700 194,600 -4.6
15/10/2024
35.51
 2,229,600 35.80 36.08 35.51 30,200 2,600 1.0
14/10/2024
35.80
 2,687,500 36.18 36.18 35.66 66,500 162,700 -3.7
11/10/2024
35.84
 1,729,100 35.80 35.84 35.56 18,800 57,100 -1.4
10/10/2024
35.70
 2,653,000 36.13 36.41 35.70 48,300 28,400 0.7
09/10/2024
36.13
 2,567,100 35.66 36.13 35.51 140,500 4,100 5.2
08/10/2024
35.47
 2,708,400 35.56 35.70 35.23 104,000 442,700 -12.7
07/10/2024
35.56
 1,941,700 35.89 35.94 35.51 150,000 164,100 -0.5
04/10/2024
35.61
 2,104,800 35.89 35.99 35.61 26,800 47,800 -0.8
03/10/2024
35.75
 4,944,100 36.46 36.65 35.61 300 14,600 -0.6
02/10/2024
36.32
 2,957,800 36.08 36.51 36.03 182,600 86,500 3.7
01/10/2024
36.13
 4,020,500 36.27 36.79 36.13 3,000 12,000 -0.3
30/09/2024
36.36
 2,880,900 36.08 36.41 35.80 173,000 23,500 5.7
27/09/2024
36.13
 4,584,500 36.51 36.65 36.03 123,600 12,700 4.3
26/09/2024
36.46
 5,338,500 37.07 37.54 36.36 205,200 20,900 7.2
25/09/2024
36.98
 7,521,100 36.32 36.98 36.03 803,200 139,500 25.8

Chính sách bảo mật | Điều khoản sử dụng |