CTCP Phân bón Dầu khí Cà Mau (dcm)

42.70
2.35
(5.82%)
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
(2026-03-30) 		-8.65 -17.65% 92,452,400 5,330,043 239.4
40.35
49
42.70
2 tháng
(2026-03-02) 		-5.60 -12.19% 260,758,800 22,150,943 1,030.8
40.35
50.20
42.70
3 tháng
(2026-01-29) 		3.35 9.05% 342,423,000 28,034,743 1,256.8
36.60
50.20
42.70
6 tháng
(2025-10-31) 		5.35 15.29% 484,247,000 23,319,043 1,090.7
31.80
50.20
42.70
12 tháng
(2025-05-05) 		8.33 26.02% 1,039,241,500 22,122,442 1,087.8
31.12
50.20
42.70
24 tháng
(2024-05-09) 		9.69 31.62% 1,893,331,200 6,075,111 479.9
23.80
50.20
42.70
36 tháng
(2023-05-15) 		20.85 106.94% 2,896,391,400 -1,904,439 231.2
19.13
50.20
42.70
60 tháng
(2021-05-25) 		27.31 209.36% 5,404,170,400 34,045,709 1,537.5
12.30
50.20
42.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/04/2024
27.47
 960,000 27.61 27.79 27.30 6,900 368,200 -11.1
24/04/2024
27.79
 1,925,000 27.34 27.79 27.12 315,200 321,300 -0.2
23/04/2024
26.98
 1,889,400 27.52 27.74 26.89 3,200 577,800 -17.4
22/04/2024
27.43
 1,585,300 27.79 27.79 27.30 31,700 345,600 -9.6
19/04/2024
27.34
 3,021,100 27.65 28.15 26.76 53,600 324,800 -8.3
17/04/2024
28.01
 1,694,400 28.64 28.68 27.88 500 31,700 -1.0
16/04/2024
28.37
 3,524,900 28.24 28.42 27.52 439,700 342,600 3.0
15/04/2024
28.06
 3,243,600 30.21 30.75 28.01 5,500 102,400 -3.3
12/04/2024
30.07
 1,616,200 30.03 30.12 29.81 1,800 184,100 -6.1
11/04/2024
29.94
 2,107,800 29.76 30.03 29.40 38,700 99,900 -2.0
10/04/2024
29.94
 1,465,800 30.39 30.39 29.94 58,900 266,100 -7.0
09/04/2024
30.25
 2,167,900 30.12 30.30 29.76 42,200 380,700 -11.3
08/04/2024
30.03
 3,250,100 30.84 30.93 30.03 33,800 741,000 -24.0
05/04/2024
30.75
 3,189,300 31.42 31.64 30.75 95,600 25,700 2.4
04/04/2024
31.73
 3,425,200 32.23 32.23 31.28 75,000 40,600 1.2
03/04/2024
31.82
 8,687,100 31.28 32.63 31.28 1,529,400 94,300 51.6
02/04/2024
31.15
 2,746,100 31.06 31.28 30.70 1,100 574,800 -19.8
01/04/2024
30.97
 4,246,600 31.51 31.55 30.93 26,500 148,200 -4.2
29/03/2024
31.51
 1,895,900 32.00 32.09 31.46 48,600 286,500 -8.4
28/03/2024
31.87
 4,660,800 31.69 32.00 31.37 154,700 188,900 -1.2
27/03/2024
31.51
 2,328,800 31.69 31.69 31.33 100 51,800 -1.8
26/03/2024
31.46
 2,643,600 31.19 31.69 30.93 4,400 25,200 -0.7
25/03/2024
30.88
 3,223,200 31.64 31.73 30.79 29,300 397,300 -12.8
22/03/2024
31.37
 3,882,900 31.51 31.55 30.93 246,500 61,100 6.5
21/03/2024
31.15
 3,592,200 31.02 31.37 30.88 13,100 498,100 -16.9
20/03/2024
30.79
 3,043,300 30.66 31.02 30.30 115,400 156,600 -1.4
19/03/2024
30.48
 3,452,300 30.84 30.88 30.34 114,100 727,200 -21.0
18/03/2024
30.57
 9,159,700 31.87 32.09 30.03 450,200 2,011,300 -53.8
15/03/2024
31.82
 4,699,600 32.00 32.27 31.69 42,200 325,000 -10.1
14/03/2024
32.05
 5,945,500 32.63 32.76 31.82 199,400 1,006,300 -29.1
13/03/2024
32.58
 8,408,700 31.82 32.90 31.37 2,321,500 1,166,700 42.0
12/03/2024
31.37
 5,741,000 31.78 32.05 31.19 152,000 1,135,900 -34.6
11/03/2024
31.69
 4,931,500 32.18 32.72 31.15 98,100 35,600 2.2
08/03/2024
32.18
 11,193,600 31.55 32.54 31.33 594,000 174,550 15.0
07/03/2024
31.19
 7,492,000 30.66 31.64 30.34 278,700 162,300 4.1
06/03/2024
30.43
 3,059,600 30.93 30.93 30.30 18,350 229,100 -7.2
05/03/2024
30.84
 4,850,600 30.75 31.28 30.70 185,100 454,900 -9.3
04/03/2024
30.70
 5,771,600 30.93 31.02 30.61 36,700 1,435,300 -48.0
01/03/2024
30.66
 6,312,500 30.21 30.70 29.94 71,100 976,900 -30.6
29/02/2024
30.25
 3,078,300 30.66 30.84 30.12 300 190,000 -6.5
28/02/2024
30.52
 7,549,100 30.34 31.28 30.30 473,200 501,330 -0.9
27/02/2024
30.16
 2,660,400 30.21 30.48 29.98 35,000 146,900 -3.8
26/02/2024
30.16
 4,769,500 29.63 30.61 29.40 394,100 265,800 4.3
23/02/2024
29.58
 11,961,900 30.84 30.88 29.13 102,700 1,455,900 -45.5
22/02/2024
30.84
 3,373,300 30.97 31.24 30.84 9,500 71,000 -2.1
21/02/2024
31.02
 5,980,300 30.48 31.15 30.48 157,700 708,100 -18.9
20/02/2024
30.70
 3,989,100 31.02 31.02 30.34 16,800 999,600 -33.5
19/02/2024
30.75
 6,808,500 30.57 31.24 30.21 196,210 442,900 -8.5
16/02/2024
30.39
 5,265,000 30.48 30.84 30.07 104,900 377,300 -9.2
15/02/2024
30.48
 3,340,500 30.84 30.84 30.21 15,400 140,800 -4.3
07/02/2024
30.48
 6,638,500 29.94 30.93 29.85 801,600 90,530 24.2
06/02/2024
29.58
 4,959,800 29.13 29.85 29.13 506,500 12,200 16.3
05/02/2024
29.18
 2,196,600 29.40 29.49 29.09 53,300 34,000 0.6
02/02/2024
29.31
 4,904,500 29.04 29.72 29.00 200,200 183,500 0.6
01/02/2024
28.95
 3,603,900 28.33 29.09 28.33 383,000 291,800 3.0
31/01/2024
28.37
 4,227,000 29.00 29.00 28.19 229,200 590,900 -11.5
30/01/2024
28.77
 2,855,700 28.95 28.95 28.51 243,200 614,100 -11.9
29/01/2024
28.82
 7,549,700 28.33 29.09 28.33 463,800 727,500 -8.5
26/01/2024
27.70
 1,566,000 27.52 28.01 27.52 6,800 502,700 -15.3
25/01/2024
27.52
 1,155,400 27.79 27.88 27.52 1,000 0 0.0
24/01/2024
27.70
 1,494,900 27.79 27.97 27.70 8,500 206,600 -6.1
23/01/2024
27.83
 1,900,800 28.10 28.15 27.79 15,700 566,900 -17.2
22/01/2024
27.97
 1,354,100 28.24 28.24 27.88 28,200 2,600 0.8
19/01/2024
28.10
 1,694,600 28.15 28.33 28.01 6,300 18,800 -0.4
18/01/2024
27.97
 1,848,400 28.06 28.15 27.74 900 362,600 -11.3
17/01/2024
28.06
 1,842,300 28.06 28.33 28.01 1,700 503,300 -15.7
16/01/2024
28.01
 1,942,400 27.83 28.01 27.65 14,400 688,100 -20.9
15/01/2024
27.79
 1,758,700 28.24 28.51 27.79 12,000 20,000 -0.3
12/01/2024
28.24
 4,392,000 28.77 28.77 27.92 12,800 25,000 -0.4
11/01/2024
29.00
 1,934,400 29.18 29.22 28.68 73,800 1,600 2.3
10/01/2024
28.95
 2,859,300 29.22 29.54 28.91 8,700 0 0.3
09/01/2024
29.22
 4,569,800 28.95 29.54 28.59 9,200 20,400 -0.4
08/01/2024
28.91
 2,751,700 29.18 29.36 28.91 10,000 50,400 -1.3
05/01/2024
29.04
 1,415,500 29.00 29.18 28.82 4,200 800 0.1
04/01/2024
29.00
 5,275,200 29.36 29.72 29.00 3,800 364,800 -11.9
03/01/2024
29.13
 1,698,900 29.13 29.22 28.91 100 25,500 -0.8
02/01/2024
29.00
 3,682,900 29.00 29.67 29.00 5,000 0 0.2
29/12/2023
29.04
 2,088,700 28.55 29.04 28.51 601,000 10,800 19.0
28/12/2023
28.55
 3,230,000 28.95 28.95 28.51 25,300 19,500 0.2
27/12/2023
28.95
 2,429,100 29.09 29.13 28.86 195,000 22,400 5.6
26/12/2023
29.09
 2,687,600 28.51 29.09 28.51 400,600 12,000 12.5
25/12/2023
28.51
 1,689,900 28.33 28.64 28.24 306,000 501,900 -6.2
22/12/2023
28.33
 994,600 28.10 28.42 28.01 148,900 32,200 3.7
21/12/2023
28.10
 982,600 28.10 28.33 27.97 96,400 22,800 2.3
20/12/2023
28.10
 896,200 27.92 28.24 28.06 151,600 37,300 3.6
19/12/2023
27.92
 1,631,600 27.70 27.97 27.16 34,100 102,100 -2.1
18/12/2023
27.70
 2,407,100 28.24 28.51 27.70 170,200 311,600 -4.4
15/12/2023
28.24
 2,120,400 28.59 28.86 28.24 333,400 530,200 -6.1
14/12/2023
28.59
 2,477,000 29.13 29.27 28.37 12,500 169,200 -5.1
13/12/2023
29.13
 2,698,100 29.49 29.85 28.68 12,500 57,300 -1.5
12/12/2023
29.49
 2,408,500 29.09 29.67 29.09 301,300 40,300 8.5
11/12/2023
29.09
 1,627,100 29.00 29.45 29.04 302,600 14,800 9.4
08/12/2023
29.00
 2,022,400 29.18 29.58 28.82 600 0 0.0
07/12/2023
29.18
 4,430,800 29.85 30.03 28.77 53,400 125,000 -2.3
06/12/2023
29.85
 2,771,500 29.45 29.94 29.45 48,000 467,400 -13.9
05/12/2023
29.45
 3,850,000 29.76 30.03 29.40 38,800 774,300 -24.3
04/12/2023
29.76
 5,257,000 28.68 29.94 28.77 7,600 34,600 -0.9
01/12/2023
28.68
 2,772,000 28.68 29.04 28.42 39,300 1,500 1.2
30/11/2023
28.68
 2,943,300 28.28 28.68 28.06 824,000 229,100 19.1
29/11/2023
28.28
 2,259,600 27.97 28.28 27.97 0 306,200 -9.6

Chính sách bảo mật | Điều khoản sử dụng |