CTCP Phân bón Dầu khí Cà Mau (dcm)

30.65
0.35
(1.16%)
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)
13/12/2024
32.86
 1,443,000 32.86 33.22 32.82 200 120,100 -4.4
12/12/2024
32.95
 2,552,100 32.95 33.17 32.82 1,800 157,700 -5.8
11/12/2024
32.95
 2,749,500 33.35 33.44 32.95 600 41,600 -1.5
10/12/2024
33.31
 2,125,800 33.35 33.62 33.13 314,400 63,000 9.4
09/12/2024
33.35
 2,124,800 33.44 33.53 33.26 1,000 108,200 -4.0
06/12/2024
33.44
 6,712,700 33.22 34.29 33.22 0 842,800 -31.8
05/12/2024
33.31
 2,735,900 32.95 33.40 32.64 159,400 43,100 4.3
04/12/2024
32.77
 2,152,500 32.91 33.17 32.64 1,700 1,300 0.0
03/12/2024
33.04
 1,845,400 33.08 33.40 33.04 0 20,100 -0.7
02/12/2024
33.08
 2,754,900 33.08 33.22 32.68 1,000 48,900 -1.8
29/11/2024
32.95
 3,753,900 33.04 33.13 32.73 1,000 305,600 -11.2
28/11/2024
33.00
 2,881,100 33.22 33.35 32.91 143,100 1,000 5.3
27/11/2024
33.00
 9,144,800 34.38 34.47 32.91 24,900 1,271,400 -47.1
26/11/2024
33.98
 4,848,100 34.02 34.29 33.67 407,800 228,900 6.9
25/11/2024
33.67
 2,540,700 33.93 34.33 33.67 85,800 519,900 -16.5
22/11/2024
33.84
 6,638,300 33.40 34.11 33.35 919,900 764,200 6.0
21/11/2024
33.40
 2,168,000 32.73 33.40 32.59 148,000 360,800 -7.8
20/11/2024
32.68
 2,181,700 32.50 33.00 31.70 6,300 197,100 -7.0
19/11/2024
32.50
 1,611,100 32.82 33.26 32.50 1,400 106,800 -3.9
18/11/2024
32.82
 1,917,800 32.86 32.95 32.42 6,000 332,700 -11.9
15/11/2024
32.68
 3,199,300 33.26 33.40 32.64 271,000 538,900 -9.9
14/11/2024
33.40
 4,227,000 33.75 34.11 33.40 18,500 178,300 -6.1
13/11/2024
33.75
 3,967,000 33.31 33.89 32.95 490,500 110,600 14.3
12/11/2024
33.22
 2,683,300 33.31 33.89 33.22 40,300 18,100 0.8
11/11/2024
33.35
 3,331,400 32.77 33.40 32.59 286,300 123,800 6.1
08/11/2024
32.77
 1,173,900 32.95 33.00 32.59 13,900 215,500 -7.4
07/11/2024
32.82
 1,810,600 33.44 33.44 32.77 8,000 542,700 -19.7
06/11/2024
33.22
 1,624,100 32.50 33.22 32.50 0 0 0
05/11/2024
32.42
 1,306,200 32.33 32.46 32.19 36,900 573,700 -19.4
04/11/2024
32.24
 3,276,700 33.04 33.04 32.15 18,800 854,400 -30.3
01/11/2024
32.91
 1,891,900 33.44 33.49 32.91 7,100 44,400 -1.4
31/10/2024
33.53
 1,370,500 33.58 33.62 33.40 40,000 40,600 -0.0
30/10/2024
33.58
 1,817,500 34.02 34.02 33.49 11,800 74,300 -2.4
29/10/2024
34.02
 5,266,600 33.53 34.02 33.49 4,700 51,700 -1.8
28/10/2024
33.40
 2,076,700 32.73 33.40 32.59 69,200 118,300 -1.8
25/10/2024
32.68
 1,759,400 32.77 33.22 32.68 7,600 84,000 -2.8
24/10/2024
32.68
 2,063,000 32.59 33.13 32.59 10,000 97,400 -3.2
23/10/2024
32.59
 1,047,700 32.46 32.77 32.33 45,300 70,400 -0.9
22/10/2024
32.50
 2,240,400 32.68 33.04 32.24 99,300 46,100 1.9
21/10/2024
32.50
 1,585,900 33.00 33.00 32.33 16,400 25,300 -0.3
18/10/2024
33.00
 1,713,300 33.17 33.26 33.00 35,600 12,600 0.9
17/10/2024
33.00
 2,940,600 32.95 33.04 32.42 26,300 174,300 -5.4
16/10/2024
32.86
 5,334,500 33.75 33.75 32.73 71,700 194,600 -4.6
15/10/2024
33.58
 2,229,600 33.84 34.11 33.58 30,200 2,600 1.0
14/10/2024
33.84
 2,687,500 34.20 34.20 33.71 66,500 162,700 -3.7
11/10/2024
33.89
 1,729,100 33.84 33.89 33.62 18,800 57,100 -1.4
10/10/2024
33.75
 2,653,000 34.16 34.42 33.75 48,300 28,400 0.7
09/10/2024
34.16
 2,567,100 33.71 34.16 33.58 140,500 4,100 5.2
08/10/2024
33.53
 2,708,400 33.62 33.75 33.31 104,000 442,700 -12.7
07/10/2024
33.62
 1,941,700 33.93 33.98 33.58 150,000 164,100 -0.5
04/10/2024
33.67
 2,104,800 33.93 34.02 33.67 26,800 47,800 -0.8
03/10/2024
33.80
 4,944,100 34.47 34.65 33.67 300 14,600 -0.6
02/10/2024
34.33
 2,957,800 34.11 34.51 34.07 182,600 86,500 3.7
01/10/2024
34.16
 4,020,500 34.29 34.78 34.16 3,000 12,000 -0.3
30/09/2024
34.38
 2,880,900 34.11 34.42 33.84 173,000 23,500 5.7
27/09/2024
34.16
 4,584,500 34.51 34.65 34.07 123,600 12,700 4.3
26/09/2024
34.47
 5,338,500 35.05 35.50 34.38 205,200 20,900 7.2
25/09/2024
34.96
 7,521,100 34.33 34.96 34.07 803,200 139,500 25.8
24/09/2024
34.16
 2,058,400 34.02 34.33 33.98 5,400 9,200 -0.1
23/09/2024
34.02
 4,707,300 33.93 34.47 33.84 48,400 33,000 0.6
20/09/2024
33.84
 4,433,400 33.84 34.38 33.71 327,700 72,200 9.7
19/09/2024
33.67
 3,948,100 33.93 33.93 33.31 70,400 620,400 -20.6
18/09/2024
33.75
 3,910,400 33.89 33.93 33.58 137,100 162,100 -1.0
17/09/2024
33.89
 4,043,700 33.67 33.89 33.08 293,100 781,400 -18.2
16/09/2024
33.49
 5,818,300 34.38 34.60 33.44 116,800 554,500 -16.7
13/09/2024
34.07
 2,800,100 33.80 34.29 33.58 28,100 70,900 -1.6
12/09/2024
33.75
 9,390,800 33.49 34.51 33.40 738,600 192,500 20.8
11/09/2024
33.31
 1,950,000 33.04 33.40 32.73 116,200 15,400 3.8
10/09/2024
33.04
 4,113,000 33.40 33.75 33.04 51,500 166,300 -4.3
09/09/2024
33.17
 1,554,800 33.08 33.31 32.95 0 0 0
06/09/2024
33.35
 3,776,000 32.59 33.40 32.46 287,300 56,300 8.6
05/09/2024
32.59
 2,989,900 33.26 33.40 32.50 11,300 30,300 -0.7
04/09/2024
33.08
 2,463,900 32.91 33.35 32.82 38,400 48,300 -0.4
30/08/2024
33.40
 3,563,000 33.49 33.89 33.13 30,000 15,100 0.6
29/08/2024
33.40
 2,807,500 33.13 33.58 33.08 8,900 12,000 -0.1
28/08/2024
33.08
 2,673,700 33.22 33.40 32.95 376,700 24,900 13.0
27/08/2024
33.17
 2,382,200 33.04 33.17 32.77 2,000 43,000 -1.5
26/08/2024
32.86
 4,220,900 33.71 33.75 32.86 2,000 139,500 -5.1
23/08/2024
33.49
 2,969,200 33.31 33.89 33.26 13,600 122,200 -4.1
22/08/2024
33.31
 3,039,600 33.58 33.67 33.22 13,000 90,500 -2.9
21/08/2024
33.49
 6,185,400 33.93 34.60 33.49 94,900 121,400 -1.0
20/08/2024
33.80
 4,748,900 33.71 34.11 33.44 3,300 34,600 -1.2
19/08/2024
33.71
 5,637,000 33.49 33.89 33.17 40,600 193,100 -5.8
16/08/2024
33.31
 6,194,200 32.06 33.53 32.06 168,600 75,600 3.4
15/08/2024
31.97
 3,494,100 32.59 32.59 31.83 94,500 148,700 -2.0
14/08/2024
32.59
 5,039,900 32.68 33.62 32.55 177,100 65,900 4.1
13/08/2024
32.55
 2,752,300 32.82 33.13 32.28 44,200 76,400 -1.2
12/08/2024
32.82
 3,233,600 32.59 33.22 32.42 118,700 43,200 2.8
09/08/2024
32.42
 3,404,400 32.50 32.73 32.10 48,000 14,300 1.2
08/08/2024
31.88
 2,845,700 31.70 32.50 31.52 15,400 166,300 -5.4
07/08/2024
32.33
 4,118,700 31.70 32.55 31.34 30,000 98,500 -2.4
06/08/2024
31.70
 3,177,100 31.39 31.79 30.85 44,900 196,300 -5.3
05/08/2024
30.81
 5,446,100 32.15 32.50 30.67 32,300 531,500 -17.7
02/08/2024
32.91
 4,117,300 31.70 32.91 31.08 99,300 82,200 0.5
01/08/2024
31.83
 6,053,400 33.40 33.40 31.61 335,800 38,300 10.7
31/07/2024
33.13
 3,667,800 33.67 33.93 33.13 2,900 161,500 -6.0
30/07/2024
33.67
 3,320,800 34.02 34.02 33.13 110,300 1,150,900 -38.5
29/07/2024
33.89
 7,820,700 32.73 34.02 32.55 110,300 1,150,900 -38.5
26/07/2024
32.42
 2,917,300 32.15 32.55 31.83 48,200 232,400 -6.7
25/07/2024
31.92
 2,143,700 31.79 32.19 31.61 170,300 135,300 1.2

Chính sách bảo mật | Điều khoản sử dụng |