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)
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
24/09/2024
36.13
 2,058,400 35.99 36.32 35.94 5,400 9,200 -0.1
23/09/2024
35.99
 4,707,300 35.89 36.46 35.80 48,400 33,000 0.6
20/09/2024
35.80
 4,433,400 35.80 36.36 35.66 327,700 72,200 9.7
19/09/2024
35.61
 3,948,100 35.89 35.89 35.23 70,400 620,400 -20.6
18/09/2024
35.70
 3,910,400 35.84 35.89 35.51 137,100 162,100 -1.0
17/09/2024
35.84
 4,043,700 35.61 35.84 34.99 293,100 781,400 -18.2
16/09/2024
35.42
 5,818,300 36.36 36.60 35.37 116,800 554,500 -16.7
13/09/2024
36.03
 2,800,100 35.75 36.27 35.51 28,100 70,900 -1.6
12/09/2024
35.70
 9,390,800 35.42 36.51 35.33 738,600 192,500 20.8
11/09/2024
35.23
 1,950,000 34.95 35.33 34.62 116,200 15,400 3.8
10/09/2024
34.95
 4,113,000 35.33 35.70 34.95 51,500 166,300 -4.3
09/09/2024
35.09
 1,554,800 34.99 35.23 34.85 0 0 0
06/09/2024
35.28
 3,776,000 34.47 35.33 34.33 287,300 56,300 8.6
05/09/2024
34.47
 2,989,900 35.18 35.33 34.38 11,300 30,300 -0.7
04/09/2024
34.99
 2,463,900 34.81 35.28 34.71 38,400 48,300 -0.4
30/08/2024
35.33
 3,563,000 35.42 35.84 35.04 30,000 15,100 0.6
29/08/2024
35.33
 2,807,500 35.04 35.51 34.99 8,900 12,000 -0.1
28/08/2024
34.99
 2,673,700 35.14 35.33 34.85 376,700 24,900 13.0
27/08/2024
35.09
 2,382,200 34.95 35.09 34.66 2,000 43,000 -1.5
26/08/2024
34.76
 4,220,900 35.66 35.70 34.76 2,000 139,500 -5.1
23/08/2024
35.42
 2,969,200 35.23 35.84 35.18 13,600 122,200 -4.1
22/08/2024
35.23
 3,039,600 35.51 35.61 35.14 13,000 90,500 -2.9
21/08/2024
35.42
 6,185,400 35.89 36.60 35.42 94,900 121,400 -1.0
20/08/2024
35.75
 4,748,900 35.66 36.08 35.37 3,300 34,600 -1.2
19/08/2024
35.66
 5,637,000 35.42 35.84 35.09 40,600 193,100 -5.8
16/08/2024
35.23
 6,194,200 33.91 35.47 33.91 168,600 75,600 3.4
15/08/2024
33.81
 3,494,100 34.47 34.47 33.67 94,500 148,700 -2.0
14/08/2024
34.47
 5,039,900 34.57 35.56 34.43 177,100 65,900 4.1
13/08/2024
34.43
 2,752,300 34.71 35.04 34.14 44,200 76,400 -1.2
12/08/2024
34.71
 3,233,600 34.47 35.14 34.29 118,700 43,200 2.8
09/08/2024
34.29
 3,404,400 34.38 34.62 33.96 48,000 14,300 1.2
08/08/2024
33.72
 2,845,700 33.53 34.38 33.34 15,400 166,300 -5.4
07/08/2024
34.19
 4,118,700 33.53 34.43 33.15 30,000 98,500 -2.4
06/08/2024
33.53
 3,177,100 33.20 33.62 32.63 44,900 196,300 -5.3
05/08/2024
32.59
 5,446,100 34.00 34.38 32.44 32,300 531,500 -17.7
02/08/2024
34.81
 4,117,300 33.53 34.81 32.87 99,300 82,200 0.5
01/08/2024
33.67
 6,053,400 35.33 35.33 33.44 335,800 38,300 10.7
31/07/2024
35.04
 3,667,800 35.61 35.89 35.04 2,900 161,500 -6.0
30/07/2024
35.61
 3,320,800 35.99 35.99 35.04 110,300 1,150,900 -38.5
29/07/2024
35.84
 7,820,700 34.62 35.99 34.43 110,300 1,150,900 -38.5
26/07/2024
34.29
 2,917,300 34.00 34.43 33.67 48,200 232,400 -6.7
25/07/2024
33.77
 2,143,700 33.62 34.05 33.44 170,300 135,300 1.2
24/07/2024
33.77
 3,731,300 32.73 34.24 32.21 741,600 120,800 21.7
23/07/2024
33.11
 4,528,800 34.10 34.43 33.06 443,900 203,900 8.5
22/07/2024
34.00
 6,051,400 34.95 35.23 33.58 740,800 304,100 15.5
19/07/2024
35.23
 3,145,900 35.89 35.89 35.04 8,400 495,600 -18.3
18/07/2024
35.99
 5,161,600 35.23 36.08 34.85 619,400 206,600 15.4
17/07/2024
34.95
 10,986,000 37.26 37.26 34.38 536,800 826,600 -11.5
16/07/2024
36.93
 3,358,100 37.26 37.64 36.84 41,300 565,000 -20.6
15/07/2024
37.21
 4,204,100 37.69 38.02 36.65 6,400 714,600 -28.0
12/07/2024
37.59
 5,684,500 37.03 37.64 36.74 534,400 879,100 -13.6
11/07/2024
37.03
 9,764,400 38.73 38.73 37.03 51,700 1,916,600 -74.3
10/07/2024
38.44
 7,619,200 38.16 39.01 37.88 550,700 342,600 8.4
09/07/2024
38.16
 5,803,600 38.54 39.48 38.06 1,200 258,600 -10.6
08/07/2024
37.88
 17,247,700 35.94 37.88 35.94 2,987,100 890,100 82.0
05/07/2024
35.42
 4,539,700 35.51 36.18 35.09 168,400 526,200 -13.5
04/07/2024
35.18
 4,420,600 35.51 35.94 34.85 32,100 789,700 -28.4
03/07/2024
35.42
 7,875,200 35.33 36.46 34.95 179,000 675,700 -18.8
02/07/2024
34.99
 4,762,000 35.14 35.66 34.85 93,200 304,100 -7.9
01/07/2024
34.57
 1,835,400 34.10 34.62 33.81 63,900 47,100 0.6
28/06/2024
34.00
 3,711,100 35.14 35.33 33.86 44,400 255,300 -7.8
27/06/2024
35.33
 5,446,000 34.95 35.80 34.81 613,600 341,900 10.1
26/06/2024
34.76
 2,775,600 34.24 34.76 33.81 102,800 68,200 1.3
25/06/2024
34.24
 2,855,300 33.96 34.29 33.53 349,400 145,300 7.4

Chính sách bảo mật | Điều khoản sử dụng |