CTCP Phân bón Dầu khí Cà Mau (dcm)

32.50
0
(0%)
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
(2026-08-12) 		1.15 3.67% 55,372,500 -5,796,862 0
30.50
32.75
32.50
2 tháng
(2026-07-13) 		-0.05 -0.15% 101,176,900 -9,288,869 0
28.90
33.65
32.50
3 tháng
(2026-06-15) 		-2.67 -7.59% 153,528,700 -22,256,959 0
28.90
35.17
32.50
6 tháng
(2026-03-16) 		-9.62 -22.84% 389,765,500 -12,061,309 607.2
28.90
46.33
32.50
12 tháng
(2025-09-16) 		-4.18 -11.40% 807,486,300 -12,623,609 706.0
28.90
47.46
32.50
24 tháng
(2024-09-23) 		-1.52 -4.47% 1,643,562,100 -13,618,690 705.4
22.50
47.46
32.50
36 tháng
(2023-09-27) 		4.96 18% 2,707,722,200 -32,144,691 45.9
22.50
47.46
32.50
60 tháng
(2021-10-07) 		11.24 52.85% 5,167,730,100 5,666,457 1,401.1
17.85
47.46
32.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/04/2024
28.31
 2,107,800 28.14 28.39 27.80 38,700 99,900 -2.0
10/04/2024
28.31
 1,465,800 28.73 28.73 28.31 58,900 266,100 -7.0
09/04/2024
28.60
 2,167,900 28.48 28.64 28.14 42,200 380,700 -11.3
08/04/2024
28.39
 3,250,100 29.15 29.24 28.39 33,800 741,000 -24.0
05/04/2024
29.07
 3,189,300 29.70 29.92 29.07 95,600 25,700 2.4
04/04/2024
30.00
 3,425,200 30.47 30.47 29.58 75,000 40,600 1.2
03/04/2024
30.09
 8,687,100 29.58 30.85 29.58 1,529,400 94,300 51.6
02/04/2024
29.45
 2,746,100 29.37 29.58 29.03 1,100 574,800 -19.8
01/04/2024
29.28
 4,246,600 29.79 29.83 29.24 26,500 148,200 -4.2
29/03/2024
29.79
 1,895,900 30.26 30.34 29.75 48,600 286,500 -8.4
28/03/2024
30.13
 4,660,800 29.96 30.26 29.66 154,700 188,900 -1.2
27/03/2024
29.79
 2,328,800 29.96 29.96 29.62 100 51,800 -1.8
26/03/2024
29.75
 2,643,600 29.49 29.96 29.24 4,400 25,200 -0.7
25/03/2024
29.20
 3,223,200 29.92 30.00 29.11 29,300 397,300 -12.8
22/03/2024
29.66
 3,882,900 29.79 29.83 29.24 246,500 61,100 6.5
21/03/2024
29.45
 3,592,200 29.32 29.66 29.20 13,100 498,100 -16.9
20/03/2024
29.11
 3,043,300 28.98 29.32 28.64 115,400 156,600 -1.4
19/03/2024
28.81
 3,452,300 29.15 29.20 28.69 114,100 727,200 -21.0
18/03/2024
28.90
 9,159,700 30.13 30.34 28.39 450,200 2,011,300 -53.8
15/03/2024
30.09
 4,699,600 30.26 30.51 29.96 42,200 325,000 -10.1
14/03/2024
30.30
 5,945,500 30.85 30.98 30.09 199,400 1,006,300 -29.1
13/03/2024
30.81
 8,408,700 30.09 31.10 29.66 2,321,500 1,166,700 42.0
12/03/2024
29.66
 5,741,000 30.04 30.30 29.49 152,000 1,135,900 -34.6
11/03/2024
29.96
 4,931,500 30.42 30.93 29.45 98,100 35,600 2.2
08/03/2024
30.42
 11,193,600 29.83 30.76 29.62 594,000 174,550 15.0
07/03/2024
29.49
 7,492,000 28.98 29.92 28.69 278,700 162,300 4.1
06/03/2024
28.77
 3,059,600 29.24 29.24 28.64 18,350 229,100 -7.2
05/03/2024
29.15
 4,850,600 29.07 29.58 29.03 185,100 454,900 -9.3
04/03/2024
29.03
 5,771,600 29.24 29.32 28.94 36,700 1,435,300 -48.0
01/03/2024
28.98
 6,312,500 28.56 29.03 28.31 71,100 976,900 -30.6
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

Chính sách bảo mật | Điều khoản sử dụng |