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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |