CTCP Phân bón Dầu khí Cà Mau (dcm)

30.60
0.30
(0.99%)
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
(2026-06-29) 		-4.28 -12.86% 46,605,300 -5,840,758 0
28.90
34.65
30.30
2 tháng
(2026-05-29) 		-8.63 -22.93% 95,406,200 -16,447,822 0
28.90
37.63
30.30
3 tháng
(2026-04-29) 		-11.37 -28.16% 158,793,800 -17,142,142 0
28.90
42.54
30.30
6 tháng
(2026-01-29) 		-5.98 -17.10% 495,143,100 11,498,301 1,256.8
28.90
47.46
30.30
12 tháng
(2025-08-04) 		-5.37 -15.62% 915,240,100 6,158,701 1,101.1
28.90
47.46
30.30
24 tháng
(2024-08-07) 		-3.33 -10.29% 1,686,196,600 -5,593,480 677.3
22.50
47.46
30.30
36 tháng
(2023-08-14) 		3.07 11.83% 2,772,175,800 -26,409,981 -51.4
22.50
47.46
30.30
60 tháng
(2021-08-23) 		11.13 62.27% 5,246,217,700 23,836,567 1,653.6
16.63
47.46
30.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/05/2025
29.91
 1,549,900 30.27 30.45 29.91 100 72,500 0
15/05/2025
30.18
 2,331,000 30.18 30.63 30.09 156,800 286,401 0
14/05/2025
30.14
 2,151,100 30.00 30.50 29.83 144,000 147,000 0
13/05/2025
30.00
 3,072,800 30.54 30.54 30.00 48,700 114,300 0
12/05/2025
30.23
 2,052,400 30.14 30.23 29.74 33,300 8,200 0
09/05/2025
30.18
 1,681,900 30.36 30.45 30.00 226,700 62,600 0
08/05/2025
30.36
 2,262,400 30.54 30.72 29.96 109,600 607,700 0
07/05/2025
30.58
 2,175,900 30.45 31.25 30.45 198,300 276,800 0
06/05/2025
30.18
 2,214,000 30.36 30.76 30.05 51,800 356,300 0
05/05/2025
30.27
 3,431,800 29.11 30.54 29.07 533,000 221,000 0
29/04/2025
28.84
 1,502,500 28.93 29.20 28.66 41,300 139,400 -3.2
28/04/2025
29.02
 1,924,600 28.80 29.29 28.58 35,300 240,100 -6.7
25/04/2025
28.44
 2,208,300 28.40 28.53 28.08 234,300 78,300 5.0
24/04/2025
28.08
 1,532,900 28.40 28.49 27.86 55,000 128,700 -2.3
23/04/2025
28.13
 3,328,100 27.86 28.35 27.37 228,000 18,700 6.5
22/04/2025
27.46
 3,317,600 27.55 28.13 25.76 411,300 359,500 1.5
21/04/2025
27.68
 1,569,800 27.99 27.99 27.41 116,500 107,800 0.3
18/04/2025
27.55
 2,146,800 27.68 28.13 27.50 65,100 215,100 -4.7
17/04/2025
27.68
 1,958,100 27.33 27.68 27.01 4,300 192,600 -5.8
16/04/2025
27.64
 2,288,900 27.73 27.82 27.46 129,700 106,000 0.7
15/04/2025
27.68
 3,396,400 27.50 27.95 26.92 334,600 137,200 6.0
14/04/2025
27.50
 4,767,400 26.07 27.50 26.07 454,500 659,400 -6.1
11/04/2025
25.72
 4,502,800 25.72 25.72 24.91 371,400 124,700 7.1
10/04/2025
24.07
 111,000 24.07 24.07 24.07 1,000 400 0.0
09/04/2025
22.50
 6,425,400 22.10 25.00 22.10 794,950 146,331 16.3
08/04/2025
23.75
 3,272,500 24.02 24.65 23.75 40,650 2,100 1.0
04/04/2025
25.54
 6,014,400 25.54 26.34 25.54 60,100 54,800 0.2
03/04/2025
27.46
 3,523,100 27.46 28.40 27.46 56,500 2,800 1.7
02/04/2025
29.51
 931,500 29.74 29.83 29.51 600 16,900 -0.5
01/04/2025
29.56
 701,900 29.65 29.96 29.56 200 28,300 -0.9
31/03/2025
29.51
 2,842,300 29.96 30.00 29.51 1,100 348,100 -11.5
28/03/2025
30.05
 1,468,900 30.18 30.54 30.05 4,700 193,922 -6.4
27/03/2025
30.14
 1,263,800 30.36 30.36 30.14 600 207,425 -7.0
26/03/2025
30.36
 976,200 30.54 30.58 30.23 300 19,440 -0.7
25/03/2025
30.41
 1,034,800 30.36 30.54 30.27 0 0 0
24/03/2025
30.32
 1,153,200 30.63 30.63 30.23 17,100 280,600 -8.9
21/03/2025
30.36
 1,176,400 30.58 30.58 30.36 0 0 0
20/03/2025
30.58
 938,200 30.63 30.67 30.41 1,200 6,500 -0.2
19/03/2025
30.54
 1,609,500 30.54 30.81 30.41 800 23,700 -0.8
18/03/2025
30.36
 1,480,400 30.27 30.67 30.27 97,600 67,097 1.0
17/03/2025
30.27
 1,787,500 30.45 30.45 30.23 500 26,500 -0.9
14/03/2025
30.32
 2,696,600 30.72 30.72 30.18 1,620 33,005 -1.1
13/03/2025
30.54
 2,436,500 31.08 31.16 30.50 3,800 46,600 -1.5
12/03/2025
31.03
 1,401,500 31.16 31.39 30.94 1,000 44,900 -1.5
11/03/2025
31.08
 3,253,900 31.03 31.52 30.81 20,000 568,100 -19.1
10/03/2025
31.25
 2,593,900 31.57 31.66 31.21 3,000 265,000 -9.2
07/03/2025
31.52
 2,232,800 31.70 31.97 31.43 65,100 132,500 -2.4
06/03/2025
31.39
 2,437,500 31.34 31.57 31.16 20,900 133,400 -3.9
05/03/2025
31.25
 1,456,500 31.57 31.75 31.25 2,100 21,900 -0.7
04/03/2025
31.57
 1,860,800 31.70 31.97 31.43 600 135,400 -4.8
03/03/2025
31.70
 1,079,600 31.75 32.01 31.57 6,300 56,400 -1.8
28/02/2025
31.57
 1,745,100 31.97 32.01 31.57 0 430,200 -15.3
27/02/2025
31.83
 2,953,200 32.01 32.06 31.43 0 510,222 -18.1
26/02/2025
32.01
 2,487,300 32.37 32.68 31.97 39,200 219,400 -6.5
25/02/2025
32.06
 2,196,100 32.06 32.33 31.79 142,400 68,900 2.6
24/02/2025
31.79
 1,838,600 32.10 32.10 31.66 2,400 58,100 -2.0
21/02/2025
32.06
 1,347,200 32.06 32.19 31.92 1,800 28,400 -1.0
20/02/2025
32.06
 2,428,300 32.06 32.33 31.83 32,801 135,900 -3.7
19/02/2025
32.01
 1,711,200 31.97 32.24 31.88 31,300 81,200 -1.8
18/02/2025
31.88
 1,428,100 31.97 32.10 31.70 2,200 50,300 -1.7
17/02/2025
31.92
 3,006,500 32.15 32.64 31.88 3,300 230,800 -8.3
14/02/2025
32.15
 2,026,400 32.42 32.46 32.06 46,500 15,600 1.1
13/02/2025
32.42
 7,122,900 31.34 32.50 31.30 228,200 5,600 7.9
12/02/2025
31.21
 2,414,800 30.99 31.34 30.72 119,300 1,800 4.1
11/02/2025
30.90
 1,236,200 30.27 30.94 30.27 47,100 29,300 0.6
10/02/2025
30.45
 2,311,200 30.94 30.94 30.45 800 244,500 -8.4
07/02/2025
30.94
 876,200 31.08 31.16 30.90 900 30,800 -1.0
06/02/2025
31.08
 1,417,200 31.25 31.34 30.90 700 40,300 -1.4
05/02/2025
31.16
 1,855,100 31.08 31.21 30.90 500 167,900 -5.8
04/02/2025
30.90
 1,860,400 30.58 30.90 30.58 11,800 49,700 -1.3
03/02/2025
30.32
 1,534,700 29.91 30.54 29.83 17,800 13,100 0.2
24/01/2025
29.91
 1,124,200 29.83 30.14 29.78 121,400 17,600 3.5
23/01/2025
29.78
 884,900 29.56 29.87 29.47 64,500 20,300 1.5
22/01/2025
29.29
 1,576,000 29.91 29.91 29.29 0 41,600 -1.4
21/01/2025
29.87
 897,800 29.91 30.05 29.83 300 5,800 -0.2
20/01/2025
29.96
 850,200 30.18 30.18 29.87 2,700 111,800 -3.7
17/01/2025
30.09
 897,200 30.00 30.18 29.83 0 24,700 -0.8
16/01/2025
29.91
 1,108,500 30.05 30.23 29.91 2,100 108,800 -3.6
15/01/2025
30.00
 1,299,900 30.00 30.05 29.65 81,300 75,200 0.2
14/01/2025
30.00
 1,050,500 29.91 30.05 29.78 5,900 67,800 -2.1
13/01/2025
29.91
 2,456,300 29.33 29.91 29.02 242,700 76,600 5.4
10/01/2025
29.38
 3,115,200 30.50 30.54 29.33 72,600 0 2.4
09/01/2025
30.50
 1,537,400 30.90 30.99 30.41 1,500 38,000 -1.3
08/01/2025
30.90
 1,073,900 30.85 30.99 30.63 39,600 0 1.4
07/01/2025
30.72
 1,480,000 31.08 31.08 30.54 0 21,400 -0.7
06/01/2025
30.81
 2,799,700 31.39 31.52 30.67 300 20,400 -0.7
03/01/2025
31.39
 2,019,800 31.97 31.97 31.39 0 50,700 -1.8
02/01/2025
31.83
 1,277,500 31.79 32.01 31.75 0 1,260 -0.0
31/12/2024
31.79
 5,066,500 32.42 32.50 31.79 900 566,200 -20.4
30/12/2024
32.37
 1,156,000 32.46 32.64 32.37 1 0 0.0
27/12/2024
32.42
 2,717,300 32.55 32.82 32.28 0 22,600 -0.8
26/12/2024
32.46
 2,392,500 32.64 32.77 32.42 4,700 109,100 -3.8
25/12/2024
32.73
 2,359,200 32.95 33.13 32.68 600 43,100 -1.6
24/12/2024
32.86
 3,136,600 32.50 32.95 32.37 117,300 2,600 4.2
23/12/2024
32.55
 1,791,000 32.55 32.59 32.33 11,800 200,000 -6.8
20/12/2024
32.37
 2,108,300 32.46 32.64 32.37 50,200 117,500 -2.5
19/12/2024
32.46
 3,009,200 32.33 32.82 32.10 600 99,900 -3.6
18/12/2024
32.50
 2,643,800 32.50 32.64 32.28 3,000 630,900 -22.8
17/12/2024
32.50
 2,494,500 32.86 32.95 32.42 1,900 466,200 -17.0
16/12/2024
32.68
 2,783,000 32.86 32.86 32.59 192,500 127,700 2.4

Chính sách bảo mật | Điều khoản sử dụng |