CTCP Phân bón Dầu khí Cà Mau (dcm)

30.70
0.40
(1.32%)
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)
29/02/2024
28.60
 3,078,300 28.98 29.15 28.48 300 190,000 -6.5
28/02/2024
28.86
 7,549,100 28.69 29.58 28.64 473,200 501,330 -0.9
27/02/2024
28.52
 2,660,400 28.56 28.81 28.35 35,000 146,900 -3.8
26/02/2024
28.52
 4,769,500 28.01 28.94 27.80 394,100 265,800 4.3
23/02/2024
27.97
 11,961,900 29.15 29.20 27.54 102,700 1,455,900 -45.5
22/02/2024
29.15
 3,373,300 29.28 29.53 29.15 9,500 71,000 -2.1
21/02/2024
29.32
 5,980,300 28.81 29.45 28.81 157,700 708,100 -18.9
20/02/2024
29.03
 3,989,100 29.32 29.32 28.69 16,800 999,600 -33.5
19/02/2024
29.07
 6,808,500 28.90 29.53 28.56 196,210 442,900 -8.5
16/02/2024
28.73
 5,265,000 28.81 29.15 28.43 104,900 377,300 -9.2
15/02/2024
28.81
 3,340,500 29.15 29.15 28.56 15,400 140,800 -4.3
07/02/2024
28.81
 6,638,500 28.31 29.24 28.22 801,600 90,530 24.2
06/02/2024
27.97
 4,959,800 27.54 28.22 27.54 506,500 12,200 16.3
05/02/2024
27.59
 2,196,600 27.80 27.88 27.50 53,300 34,000 0.6
02/02/2024
27.71
 4,904,500 27.46 28.09 27.42 200,200 183,500 0.6
01/02/2024
27.37
 3,603,900 26.78 27.50 26.78 383,000 291,800 3.0
31/01/2024
26.82
 4,227,000 27.42 27.42 26.65 229,200 590,900 -11.5
30/01/2024
27.20
 2,855,700 27.37 27.37 26.95 243,200 614,100 -11.9
29/01/2024
27.25
 7,549,700 26.78 27.50 26.78 463,800 727,500 -8.5
26/01/2024
26.19
 1,566,000 26.02 26.48 26.02 6,800 502,700 -15.3
25/01/2024
26.02
 1,155,400 26.27 26.36 26.02 1,000 0 0.0
24/01/2024
26.19
 1,494,900 26.27 26.44 26.19 8,500 206,600 -6.1
23/01/2024
26.31
 1,900,800 26.57 26.61 26.27 15,700 566,900 -17.2
22/01/2024
26.44
 1,354,100 26.70 26.70 26.36 28,200 2,600 0.8
19/01/2024
26.57
 1,694,600 26.61 26.78 26.48 6,300 18,800 -0.4
18/01/2024
26.44
 1,848,400 26.53 26.61 26.23 900 362,600 -11.3
17/01/2024
26.53
 1,842,300 26.53 26.78 26.48 1,700 503,300 -15.7
16/01/2024
26.48
 1,942,400 26.31 26.48 26.14 14,400 688,100 -20.9
15/01/2024
26.27
 1,758,700 26.70 26.95 26.27 12,000 20,000 -0.3
12/01/2024
26.70
 4,392,000 27.20 27.20 26.40 12,800 25,000 -0.4
11/01/2024
27.42
 1,934,400 27.59 27.63 27.12 73,800 1,600 2.3
10/01/2024
27.37
 2,859,300 27.63 27.92 27.33 8,700 0 0.3
09/01/2024
27.63
 4,569,800 27.37 27.92 27.03 9,200 20,400 -0.4
08/01/2024
27.33
 2,751,700 27.59 27.75 27.33 10,000 50,400 -1.3
05/01/2024
27.46
 1,415,500 27.42 27.59 27.25 4,200 800 0.1
04/01/2024
27.42
 5,275,200 27.75 28.09 27.42 3,800 364,800 -11.9
03/01/2024
27.54
 1,698,900 27.54 27.63 27.33 100 25,500 -0.8
02/01/2024
27.42
 3,682,900 27.42 28.05 27.42 5,000 0 0.2
29/12/2023
27.46
 2,088,700 26.99 27.46 26.95 601,000 10,800 19.0
28/12/2023
26.99
 3,230,000 27.37 27.37 26.95 25,300 19,500 0.2
27/12/2023
27.37
 2,429,100 27.50 27.54 27.29 195,000 22,400 5.6
26/12/2023
27.50
 2,687,600 26.95 27.50 26.95 400,600 12,000 12.5
25/12/2023
26.95
 1,689,900 26.78 27.08 26.70 306,000 501,900 -6.2
22/12/2023
26.78
 994,600 26.57 26.87 26.48 148,900 32,200 3.7
21/12/2023
26.57
 982,600 26.57 26.78 26.44 96,400 22,800 2.3
20/12/2023
26.57
 896,200 26.40 26.70 26.53 151,600 37,300 3.6
19/12/2023
26.40
 1,631,600 26.19 26.44 25.68 34,100 102,100 -2.1
18/12/2023
26.19
 2,407,100 26.70 26.95 26.19 170,200 311,600 -4.4
15/12/2023
26.70
 2,120,400 27.03 27.29 26.70 333,400 530,200 -6.1
14/12/2023
27.03
 2,477,000 27.54 27.67 26.82 12,500 169,200 -5.1
13/12/2023
27.54
 2,698,100 27.88 28.22 27.12 12,500 57,300 -1.5
12/12/2023
27.88
 2,408,500 27.50 28.05 27.50 301,300 40,300 8.5
11/12/2023
27.50
 1,627,100 27.42 27.84 27.46 302,600 14,800 9.4
08/12/2023
27.42
 2,022,400 27.59 27.97 27.25 600 0 0.0
07/12/2023
27.59
 4,430,800 28.22 28.39 27.20 53,400 125,000 -2.3
06/12/2023
28.22
 2,771,500 27.84 28.31 27.84 48,000 467,400 -13.9
05/12/2023
27.84
 3,850,000 28.14 28.39 27.80 38,800 774,300 -24.3
04/12/2023
28.14
 5,257,000 27.12 28.31 27.20 7,600 34,600 -0.9
01/12/2023
27.12
 2,772,000 27.12 27.46 26.87 39,300 1,500 1.2
30/11/2023
27.12
 2,943,300 26.74 27.12 26.53 824,000 229,100 19.1
29/11/2023
26.74
 2,259,600 26.44 26.74 26.44 0 306,200 -9.6
28/11/2023
26.44
 2,220,800 26.44 26.53 25.93 71,900 0 2.2
27/11/2023
26.44
 1,274,700 27.03 27.20 26.40 113,400 3,500 3.5
24/11/2023
27.03
 3,554,300 26.48 27.03 25.85 13,600 1,300 0.4
23/11/2023
26.48
 4,397,400 27.50 27.84 26.48 1,000 74,000 -2.4
22/11/2023
27.50
 5,161,000 27.12 27.88 27.16 3,100 139,100 -4.4
21/11/2023
27.12
 3,695,900 26.40 27.12 26.53 3,500 3,600 -0.0
20/11/2023
26.40
 2,666,900 26.31 26.57 25.85 47,400 43,100 0.1
17/11/2023
26.31
 4,734,400 27.08 27.29 25.85 111,900 156,000 -1.4
16/11/2023
27.08
 4,283,600 26.36 27.25 26.19 0 0 0
15/11/2023
26.36
 3,215,700 26.48 27.12 26.23 1,500 108,500 -3.4
14/11/2023
26.48
 2,889,500 25.85 26.53 26.02 11,700 8,200 0.1
13/11/2023
25.85
 2,795,900 26.02 26.44 25.34 15,200 187,600 -5.3
10/11/2023
26.02
 3,574,600 26.48 26.61 26.02 111,600 28,300 2.6
09/11/2023
26.48
 4,265,600 26.61 26.95 26.36 268,400 74,200 6.1
08/11/2023
26.61
 3,635,600 25.09 26.61 25.09 364,900 45,800 9.6
07/11/2023
25.09
 4,494,400 24.79 25.85 24.37 16,100 41,500 -0.8
06/11/2023
24.79
 2,557,400 24.83 25.21 24.58 45,300 277,800 -6.8
03/11/2023
24.83
 4,244,600 25.30 25.42 24.49 92,900 775,900 -20.2
02/11/2023
25.30
 5,760,400 23.73 25.30 23.81 809,600 580,500 6.9
01/11/2023
23.73
 2,188,500 22.88 23.73 22.71 166,400 147,000 0.5
31/10/2023
22.88
 5,731,100 22.88 23.18 21.78 1,983,000 74,800 50.9
30/10/2023
22.88
 3,364,700 24.15 24.15 22.88 276,000 70,800 5.7
27/10/2023
24.15
 3,202,300 23.64 24.49 23.35 176,500 89,400 2.5
26/10/2023
23.64
 8,496,600 25.38 25.38 23.64 1,234,200 114,000 31.6
25/10/2023
25.38
 7,789,200 26.87 26.87 25.34 93,200 2,273,200 -67.1
24/10/2023
26.87
 10,792,200 27.75 27.75 25.98 330,500 1,143,700 -25.4
23/10/2023
27.75
 3,484,500 28.35 28.48 27.37 369,800 384,600 -0.5
20/10/2023
28.35
 3,798,300 27.54 28.39 27.37 266,300 73,500 6.3
19/10/2023
27.54
 4,944,000 28.14 28.39 27.12 241,100 47,500 6.3
18/10/2023
28.14
 8,238,300 29.24 29.83 27.20 251,400 7,400 8.1
17/10/2023
29.24
 4,328,300 31.40 31.53 29.24 129,600 62,300 2.2
16/10/2023
31.40
 6,255,500 31.14 32.12 30.89 21,900 49,200 -1.0
13/10/2023
31.14
 3,757,100 30.81 31.36 30.34 246,100 54,200 7.0
12/10/2023
30.81
 6,047,000 31.36 31.74 30.42 6,200 60,200 -2.0
11/10/2023
31.36
 4,583,000 30.85 31.44 30.34 123,300 345,000 -8.1
10/10/2023
30.85
 5,816,900 31.44 31.87 30.85 18,200 249,700 -8.6
09/10/2023
31.44
 7,215,700 29.83 31.65 29.96 223,200 73,600 5.4
06/10/2023
29.83
 4,570,800 29.49 29.96 29.24 414,600 22,000 13.7
05/10/2023
29.49
 6,187,200 29.66 30.47 29.49 377,500 172,300 7.2

Chính sách bảo mật | Điều khoản sử dụng |