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)
23/05/2023
19.46
 2,314,100 19.17 19.62 19.38 2,800 471,900 -11.2
22/05/2023
19.17
 3,073,800 19.33 19.38 18.93 3,100 360,100 -8.4
19/05/2023
19.33
 3,379,900 19.54 19.54 19.25 59,100 1,174,200 -26.3
18/05/2023
19.54
 2,052,400 19.54 19.95 19.50 0 583,600 -14.0
17/05/2023
19.54
 3,133,900 19.54 20.03 19.50 0 348,300 -8.4
16/05/2023
19.54
 1,640,300 19.50 19.66 19.46 4,900 280,000 -6.6
15/05/2023
19.50
 2,566,000 19.83 19.99 19.50 8,300 309,400 -7.2
12/05/2023
19.83
 1,697,000 19.91 19.99 19.70 0 5,500 -0.1
11/05/2023
19.91
 3,996,900 19.38 20.11 19.29 169,900 116,800 1.3
10/05/2023
19.38
 1,595,800 19.38 19.46 19.29 50,600 209,000 -3.8
09/05/2023
19.38
 1,273,400 19.21 19.46 19.29 3,000 45,600 -1.0
08/05/2023
19.21
 1,695,600 18.93 19.33 19.09 19,800 594,100 -13.5
05/05/2023
18.93
 1,479,300 19.09 19.21 18.93 0 37,000 -0.9
04/05/2023
19.09
 1,411,500 19.38 19.46 19.05 2,000 126,900 -2.9
28/04/2023
19.38
 864,700 19.33 19.58 19.29 1,500 7,900 -0.2
27/04/2023
19.33
 1,567,800 18.89 19.62 19.01 100 310,500 -7.3
26/04/2023
18.89
 2,430,200 19.09 19.09 18.76 110 171,600 -4.0
25/04/2023
19.09
 1,495,200 19.09 19.38 19.01 57,610 218,400 -3.8
24/04/2023
19.09
 1,871,100 19.46 19.62 18.97 77,600 142,600 -1.5
21/04/2023
19.46
 3,299,900 19.95 20.07 19.46 600 629,600 -15.0
20/04/2023
19.95
 1,543,300 19.91 20.07 19.87 52,400 500 1.3
19/04/2023
19.91
 2,630,500 19.99 20.23 19.78 11,600 46,400 -0.8
18/04/2023
19.99
 1,253,100 19.87 20.11 19.83 12,800 71,400 -1.4
17/04/2023
19.87
 2,307,900 20.11 20.23 19.78 48,900 350,000 -7.3
14/04/2023
20.11
 3,608,900 20.60 20.97 20.11 18,600 57,600 -1.0
13/04/2023
20.60
 4,883,700 20.19 20.93 20.23 94,700 500,000 -10.2
12/04/2023
20.19
 2,961,400 20.07 20.60 20.03 18,000 742,000 -17.9
11/04/2023
20.07
 2,245,000 19.91 20.27 19.91 4,700 701,000 -17.1
10/04/2023
19.91
 3,240,400 20.32 20.52 19.87 55,520 15,000 1.0
07/04/2023
20.32
 2,764,200 20.36 20.77 20.27 87,509 0 2.2
06/04/2023
20.36
 6,695,300 20.32 21.42 20.36 81,900 6,710 1.9
05/04/2023
20.32
 3,754,100 20.11 20.60 19.95 53,300 2,800 1.3
04/04/2023
20.11
 3,718,800 19.66 20.27 19.66 160,401 201,900 -1.0
03/04/2023
19.66
 4,058,800 19.58 19.87 19.54 130,500 1,803,200 -40.2
31/03/2023
19.58
 2,379,000 19.74 19.78 19.42 23,400 264,100 -5.8
30/03/2023
19.74
 1,998,600 19.95 20.11 19.66 29,000 250,000 -5.3
29/03/2023
19.95
 1,165,300 19.95 20.07 19.74 39,000 0 1.0
28/03/2023
19.95
 2,146,300 20.07 20.27 19.95 177,100 48,651 3.1
27/03/2023
20.07
 1,475,100 19.83 20.11 19.70 145,900 2,500 3.5
24/03/2023
19.83
 3,053,900 20.23 20.36 19.83 42,900 612,000 -13.9
23/03/2023
20.23
 1,739,400 20.23 20.36 20.07 175,100 129,200 1.1
22/03/2023
20.23
 4,002,900 20.03 20.52 20.03 1,772,700 376,600 34.7
21/03/2023
20.03
 2,889,200 20.11 20.27 19.74 1,009,100 307,556 -22.3
20/03/2023
20.11
 3,692,700 19.62 20.19 19.38 1,179,600 14,641 28.7
17/03/2023
19.62
 6,927,700 19.25 19.62 19.13 5,750,100 1,495,600 102.1
16/03/2023
19.25
 656,800 19.62 19.62 19.21 51,100 89,900 -0.9
15/03/2023
19.62
 2,609,300 19.38 19.78 19.50 10,800 400 0.2
14/03/2023
19.38
 2,962,100 19.74 19.87 19.29 898,399 46,100 20.2
13/03/2023
19.74
 3,871,000 19.42 19.91 19.13 1,030,298 49,900 23.7
10/03/2023
19.42
 3,595,000 19.05 19.66 18.97 0 303,100 -7.2
09/03/2023
19.05
 3,982,600 18.93 19.25 18.93 36,000 2,776,000 -63.8
08/03/2023
18.93
 1,244,000 18.97 18.97 18.44 8,300 300,600 -6.8
07/03/2023
18.97
 2,827,700 18.97 19.17 18.60 120,610 649,000 -12.3
06/03/2023
18.97
 2,130,500 19.29 19.62 18.84 2,800 323,500 -7.4
03/03/2023
19.29
 1,518,600 19.62 19.83 19.13 200,000 2,000 4.7
02/03/2023
19.62
 1,581,700 19.29 19.87 19.38 43,000 65,600 -0.5
01/03/2023
19.29
 1,989,600 19.21 19.38 18.72 29,610 0 0.7
28/02/2023
19.21
 2,977,600 19.29 19.78 18.60 102,000 315,300 -5.0
27/02/2023
19.29
 1,510,500 20.15 20.15 19.29 13,500 14,600 -0.0
24/02/2023
20.15
 1,828,800 20.44 20.89 20.03 0 905,500 -22.3
23/02/2023
20.44
 3,008,200 20.27 20.52 19.62 2,010 583,000 -14.5
22/02/2023
20.27
 3,103,200 21.05 21.05 20.27 117,700 251,000 -3.3
21/02/2023
21.05
 3,579,000 21.34 21.62 21.05 21,100 806,300 -20.2
20/02/2023
21.34
 4,335,400 20.72 21.42 20.68 85,000 1,942,900 -48.5
17/02/2023
20.72
 2,033,500 20.77 20.93 20.64 103,000 522,500 -10.6
16/02/2023
20.77
 2,138,300 20.77 21.09 20.68 100,000 1,386,800 -32.7
15/02/2023
20.77
 1,046,700 20.56 20.93 20.52 19,300 0 0.5
14/02/2023
20.56
 860,100 20.36 20.72 20.44 55,000 1,600 1.3
13/02/2023
20.36
 2,742,300 20.60 21.17 20.32 2,200 353,100 -8.7
10/02/2023
20.60
 2,154,400 21.17 21.17 20.52 0 300,700 -7.6
09/02/2023
21.17
 1,300,700 21.50 21.58 21.09 151,600 254,300 -2.7
08/02/2023
21.50
 3,297,900 21.26 21.58 20.48 282,300 151,400 3.4
07/02/2023
21.26
 2,302,300 21.75 21.99 21.26 208,100 255,100 -1.2
06/02/2023
21.75
 1,637,600 21.79 21.99 21.71 100,000 256,600 -4.2
03/02/2023
21.79
 1,922,200 21.87 22.24 21.58 110,000 359,300 -6.6
02/02/2023
21.87
 2,493,200 21.79 22.07 21.50 233,200 120,990 3.0
01/02/2023
21.79
 4,971,300 22.89 23.26 21.66 800 558,800 -14.9
31/01/2023
22.89
 4,947,700 22.40 23.22 22.48 119,900 325,600 -5.8
30/01/2023
22.40
 3,492,600 22.20 22.65 21.91 73,600 106,800 -0.9
27/01/2023
22.20
 2,834,700 21.83 22.40 21.95 177,800 91,300 2.3
19/01/2023
21.83
 2,872,500 21.71 21.99 21.42 283,600 815,400 -14.2
18/01/2023
21.71
 1,903,200 21.46 21.99 21.46 35,500 299,600 -7.0
17/01/2023
21.46
 1,911,300 20.93 21.46 20.85 53,000 7,000 1.2
16/01/2023
20.93
 1,505,600 21.09 21.26 20.93 47,000 286,600 -6.1
13/01/2023
21.09
 2,587,300 21.26 21.66 20.97 2,200 520,300 -13.4
12/01/2023
21.26
 1,563,300 21.42 21.58 21.17 106,700 440,300 -8.7
11/01/2023
21.42
 1,516,900 21.46 21.75 21.42 2,300 300,000 -7.8
10/01/2023
21.46
 1,490,300 21.79 21.95 21.42 104,300 434,600 -8.7
09/01/2023
21.79
 1,029,800 21.66 22.32 21.71 232,200 4,600 6.1
06/01/2023
21.66
 2,777,600 22.24 22.81 21.42 23,100 302,300 -7.4
05/01/2023
22.24
 1,654,300 22.40 22.81 22.11 16,100 207,100 -5.2
04/01/2023
22.40
 2,285,800 22.28 23.18 22.32 200 304,800 -8.3
03/01/2023
22.28
 2,295,800 21.66 22.60 21.46 232,000 386,900 -4.2
30/12/2022
21.66
 1,476,700 21.22 21.75 21.42 313,400 3,500 8.2
29/12/2022
21.22
 1,094,300 21.62 21.62 21.01 600 201,200 -5.2
28/12/2022
21.62
 1,145,400 21.58 21.83 21.26 35,200 309,300 -7.2
27/12/2022
21.58
 1,586,800 21.17 21.58 20.77 321,000 267,700 1.4
26/12/2022
21.17
 2,369,700 22.73 22.73 21.17 100,000 166,100 -1.7
23/12/2022
22.73
 1,513,900 22.89 22.89 22.07 134,000 183,800 -1.4
22/12/2022
22.89
 1,668,000 22.07 22.89 21.75 526,000 64,900 12.9

Chính sách bảo mật | Điều khoản sử dụng |