CTCP Phân bón Dầu khí Cà Mau (dcm)

34.20
-0.05
(-0.15%)
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
(2025-11-05) 		-1.70 -4.73% 41,280,500 -5,253,200 -183.2
33.55
35.95
34.20
2 tháng
(2025-10-06) 		-2.10 -5.78% 109,480,900 -11,990,300 -425.0
32
36.70
34.20
3 tháng
(2025-09-08) 		-3.45 -9.15% 161,236,300 -15,841,100 -566.6
32
39.70
34.20
6 tháng
(2025-06-09) 		2.70 8.57% 531,289,400 -6,630,300 -205.9
31.55
43.35
34.20
12 tháng
(2024-12-10) 		-0.98 -2.78% 806,408,900 -12,180,281 -396.9
23.80
43.35
34.20
24 tháng
(2023-12-18) 		6.55 23.65% 1,796,432,000 -35,470,282 -1,221.0
23.80
43.35
34.20
36 tháng
(2022-12-21) 		12.18 55.16% 2,690,582,100 -42,596,153 -1,389.8
18.89
43.35
34.20
60 tháng
(2020-12-31) 		23.90 231.06% 5,303,878,220 7,725,176 304.7
8.72
43.35
34.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/12/2022
22.07
 1,852,600 23.46 23.63 22.07 170,900 88,200 2.2
20/12/2022
23.46
 3,995,000 23.46 23.59 22.24 310,100 47,800 7.5
19/12/2022
23.46
 2,427,800 23.63 24.20 23.46 100,600 2,800 2.8
16/12/2022
23.63
 2,266,400 23.87 24.04 23.54 28,200 2,400 0.7
15/12/2022
23.87
 1,801,400 24.16 24.44 23.71 33,400 0 1.0
14/12/2022
24.16
 3,469,000 23.87 24.93 23.95 158,200 116,000 1.2
13/12/2022
23.87
 2,132,500 23.67 23.87 23.30 519,300 3,900 15.0
12/12/2022
23.67
 3,079,300 23.38 24.08 23.05 226,200 38,400 5.4
09/12/2022
23.38
 2,723,400 24.08 24.08 23.34 184,300 40,000 4.1
08/12/2022
24.08
 5,269,500 23.79 24.77 23.34 922,700 269,200 19.2
07/12/2022
23.79
 3,069,100 24.57 25.10 23.71 22,000 121,900 -2.9
06/12/2022
24.57
 10,598,900 23.54 25.18 22.73 60,900 1,371,600 -39.4
05/12/2022
23.54
 4,338,700 23.71 24.16 23.30 201,800 236,710 -1.0
02/12/2022
23.71
 4,129,900 22.73 23.71 22.24 1,150,600 110,100 30.2
01/12/2022
22.73
 6,350,900 23.79 24.12 22.48 381,400 140,400 6.7
30/11/2022
23.79
 3,712,200 23.54 24.12 23.34 993,400 51,305 27.4
29/11/2022
23.54
 5,978,500 22.36 23.63 21.91 878,400 114,305 22.0
28/11/2022
22.36
 4,095,200 21.34 22.48 21.54 363,500 26,600 9.2
25/11/2022
21.34
 3,266,500 21.01 21.38 20.68 506,000 6,400 13.0
24/11/2022
21.01
 2,573,600 21.09 21.09 19.87 449,905 27,900 10.8
23/11/2022
21.09
 2,067,700 21.05 21.54 20.93 595,600 0 15.4
22/11/2022
21.05
 4,829,900 20.81 21.75 20.32 1,001,600 594,300 10.5
21/11/2022
20.81
 4,270,200 21.42 21.79 20.11 518,100 542,800 -0.6
18/11/2022
21.42
 4,968,500 21.83 21.87 20.32 248,400 19,600 6.0
17/11/2022
21.83
 2,649,300 21.58 22.52 21.17 405,900 48,900 9.5
16/11/2022
21.58
 7,226,500 20.19 21.58 18.80 330,900 35,000 7.8
15/11/2022
20.19
 902,900 21.71 21.71 20.19 12,800 0 0.3
14/11/2022
21.71
 2,702,400 23.30 23.30 21.71 871,805 491,100 10.1
11/11/2022
23.30
 3,187,500 22.77 23.54 22.48 1,487,100 6,900 42.2
10/11/2022
22.77
 5,227,800 24.44 24.44 22.77 1,134,700 91,100 29.1
09/11/2022
24.44
 3,832,800 23.79 24.69 23.87 1,504,900 392,090 33.3
08/11/2022
23.79
 2,645,400 23.71 24.12 23.30 178,000 132,800 1.3
07/11/2022
23.71
 3,491,700 23.87 24.53 23.67 601,900 169,000 12.6
04/11/2022
23.87
 4,232,300 25.06 25.26 23.46 314,900 383,600 -2.0
03/11/2022
25.06
 2,952,700 24.57 25.30 24.16 375,800 196,300 5.5
02/11/2022
24.57
 10,902,000 26.41 26.45 24.57 1,007,500 861,100 4.4
01/11/2022
26.41
 4,206,800 26.98 27.47 26.32 309,500 209,100 3.2
31/10/2022
26.98
 4,112,800 26.20 27.39 25.87 445,500 113,800 10.9
28/10/2022
26.20
 5,380,200 26.94 27.59 26.20 300,000 462,600 -5.2
27/10/2022
26.94
 4,957,500 25.96 27.26 25.75 460,700 393,800 2.3
26/10/2022
25.96
 2,903,600 26.12 26.69 25.63 28,900 101,200 -2.3
25/10/2022
26.12
 6,877,200 24.44 26.12 24.49 1,099,200 234,100 26.9
24/10/2022
24.44
 5,013,000 24.40 25.47 24.36 1,214,200 308,500 27.6
21/10/2022
24.40
 6,466,400 26.12 26.41 24.36 1,208,400 51,100 35.5
20/10/2022
26.12
 3,494,900 26.57 26.90 25.75 447,900 258,300 6.1
19/10/2022
26.57
 3,052,300 26.49 27.14 26.28 630,700 142,400 15.9
18/10/2022
26.49
 4,839,100 27.10 27.71 26.16 708,700 286,900 13.7
17/10/2022
27.10
 4,658,900 26.37 27.22 25.83 519,800 75,800 14.7
14/10/2022
26.37
 4,564,000 25.79 26.73 26.08 783,700 49,500 23.7
13/10/2022
25.79
 4,510,100 25.79 26.16 25.10 1,022,500 127,300 28.2
12/10/2022
25.79
 5,021,900 24.12 25.79 24.36 1,485,000 8,000 46.6
11/10/2022
24.12
 6,540,400 24.49 25.51 24.04 466,100 62,400 11.9
10/10/2022
24.49
 4,460,200 22.89 24.49 22.16 782,100 26,800 22.6
07/10/2022
22.89
 7,030,700 24.61 24.61 22.89 430,400 603,200 -4.8
06/10/2022
24.61
 4,708,200 25.43 25.83 24.12 1,505,700 1,256,700 7.5
05/10/2022
25.43
 4,354,000 24.12 25.75 24.28 1,270,900 1,073,200 6.1
04/10/2022
24.12
 6,310,800 25.63 26.16 23.87 486,400 1,139,700 -19.3
03/10/2022
25.63
 4,086,400 27.55 27.55 25.63 8,600 332,300 -10.1
30/09/2022
27.55
 7,104,300 26.37 27.80 24.93 772,900 250,000 17.6
29/09/2022
26.37
 6,539,300 28.33 29.10 26.37 351,500 510,800 -5.1
28/09/2022
28.33
 4,732,600 28.49 29.31 28.12 326,000 201,700 4.3
27/09/2022
28.49
 4,655,400 28.70 29.43 28.37 4,100 410,100 -14.1
26/09/2022
28.70
 6,960,900 29.64 29.64 27.76 511,100 222,500 10.1
23/09/2022
29.64
 4,579,500 30.25 30.82 29.51 4,600 452,900 -16.3

Chính sách bảo mật | Điều khoản sử dụng |