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)
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
28/11/2023
27.97
 2,220,800 27.97 28.06 27.43 71,900 0 2.2
27/11/2023
27.97
 1,274,700 28.59 28.77 27.92 113,400 3,500 3.5
24/11/2023
28.59
 3,554,300 28.01 28.59 27.34 13,600 1,300 0.4
23/11/2023
28.01
 4,397,400 29.09 29.45 28.01 1,000 74,000 -2.4
22/11/2023
29.09
 5,161,000 28.68 29.49 28.73 3,100 139,100 -4.4
21/11/2023
28.68
 3,695,900 27.92 28.68 28.06 3,500 3,600 -0.0
20/11/2023
27.92
 2,666,900 27.83 28.10 27.34 47,400 43,100 0.1
17/11/2023
27.83
 4,734,400 28.64 28.86 27.34 111,900 156,000 -1.4
16/11/2023
28.64
 4,283,600 27.88 28.82 27.70 0 0 0
15/11/2023
27.88
 3,215,700 28.01 28.68 27.74 1,500 108,500 -3.4
14/11/2023
28.01
 2,889,500 27.34 28.06 27.52 11,700 8,200 0.1
13/11/2023
27.34
 2,795,900 27.52 27.97 26.80 15,200 187,600 -5.3
10/11/2023
27.52
 3,574,600 28.01 28.15 27.52 111,600 28,300 2.6
09/11/2023
28.01
 4,265,600 28.15 28.51 27.88 268,400 74,200 6.1
08/11/2023
28.15
 3,635,600 26.53 28.15 26.53 364,900 45,800 9.6
07/11/2023
26.53
 4,494,400 26.22 27.34 25.77 16,100 41,500 -0.8
06/11/2023
26.22
 2,557,400 26.26 26.67 26.00 45,300 277,800 -6.8
03/11/2023
26.26
 4,244,600 26.76 26.89 25.91 92,900 775,900 -20.2
02/11/2023
26.76
 5,760,400 25.10 26.76 25.19 809,600 580,500 6.9
01/11/2023
25.10
 2,188,500 24.20 25.10 24.02 166,400 147,000 0.5
31/10/2023
24.20
 5,731,100 24.20 24.52 23.04 1,983,000 74,800 50.9
30/10/2023
24.20
 3,364,700 25.55 25.55 24.20 276,000 70,800 5.7
27/10/2023
25.55
 3,202,300 25.01 25.91 24.70 176,500 89,400 2.5
26/10/2023
25.01
 8,496,600 26.85 26.85 25.01 1,234,200 114,000 31.6
25/10/2023
26.85
 7,789,200 28.42 28.42 26.80 93,200 2,273,200 -67.1
24/10/2023
28.42
 10,792,200 29.36 29.36 27.47 330,500 1,143,700 -25.4
23/10/2023
29.36
 3,484,500 29.98 30.12 28.95 369,800 384,600 -0.5
20/10/2023
29.98
 3,798,300 29.13 30.03 28.95 266,300 73,500 6.3
19/10/2023
29.13
 4,944,000 29.76 30.03 28.68 241,100 47,500 6.3
18/10/2023
29.76
 8,238,300 30.93 31.55 28.77 251,400 7,400 8.1
17/10/2023
30.93
 4,328,300 33.21 33.35 30.93 129,600 62,300 2.2
16/10/2023
33.21
 6,255,500 32.94 33.97 32.67 21,900 49,200 -1.0
13/10/2023
32.94
 3,757,100 32.58 33.17 32.09 246,100 54,200 7.0

Chính sách bảo mật | Điều khoản sử dụng |