CTCP Phân bón Dầu khí Cà Mau (dcm)

42.70
2.35
(5.82%)
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
(2026-03-30) 		-8.65 -17.65% 92,452,400 5,330,043 239.4
40.35
49
42.70
2 tháng
(2026-03-02) 		-5.60 -12.19% 260,758,800 22,150,943 1,030.8
40.35
50.20
42.70
3 tháng
(2026-01-29) 		3.35 9.05% 342,423,000 28,034,743 1,256.8
36.60
50.20
42.70
6 tháng
(2025-10-31) 		5.35 15.29% 484,247,000 23,319,043 1,090.7
31.80
50.20
42.70
12 tháng
(2025-05-05) 		8.33 26.02% 1,039,241,500 22,122,442 1,087.8
31.12
50.20
42.70
24 tháng
(2024-05-09) 		9.69 31.62% 1,893,331,200 6,075,111 479.9
23.80
50.20
42.70
36 tháng
(2023-05-15) 		20.85 106.94% 2,896,391,400 -1,904,439 231.2
19.13
50.20
42.70
60 tháng
(2021-05-25) 		27.31 209.36% 5,404,170,400 34,045,709 1,537.5
12.30
50.20
42.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2023
22.56
 3,721,200 22.20 22.65 22.11 595,000 15,100 15.9
06/07/2023
22.20
 4,878,600 22.48 22.56 21.83 50,600 436,500 -10.5
05/07/2023
22.48
 6,209,300 22.28 23.05 22.36 751,000 49,000 19.5
04/07/2023
22.28
 2,940,600 22.28 22.32 22.07 558,600 0 15.2
03/07/2023
22.28
 5,716,700 21.58 22.73 22.20 149,500 193,100 -1.2
30/06/2023
21.58
 2,387,500 21.54 21.71 21.42 57,700 18,800 1.0
29/06/2023
21.54
 4,218,000 22.16 22.16 21.50 4,100 666,500 -17.6
28/06/2023
22.16
 5,354,500 21.99 22.44 21.87 158,800 111,500 1.3
27/06/2023
21.99
 3,484,200 22.07 22.11 21.79 10,800 250,000 -6.4
26/06/2023
22.07
 8,040,500 21.71 22.16 21.66 136,300 39,200 2.6
23/06/2023
21.71
 4,799,900 21.66 21.83 21.54 78,500 43,600 0.9
22/06/2023
21.66
 9,149,100 20.81 21.66 20.85 475,600 13,600 12.1
21/06/2023
20.81
 3,437,400 20.89 20.93 20.64 102,400 306,900 -5.2
20/06/2023
20.89
 2,935,500 20.68 20.93 20.56 400,000 500 10.2
19/06/2023
20.68
 2,684,500 20.36 20.77 20.32 429,000 3,000 10.8
16/06/2023
20.36
 4,949,200 20.44 20.97 20.36 837,800 549,900 7.6
15/06/2023
20.44
 3,399,200 20.60 20.81 20.27 6,800 469,700 -11.6
14/06/2023
20.60
 4,197,900 20.85 21.09 20.56 4,200 900 0.1
13/06/2023
20.85
 4,679,500 21.13 21.38 20.72 3,200 170,300 -4.3
12/06/2023
21.13
 4,833,400 20.81 21.42 20.81 500 181,400 -4.6
09/06/2023
20.81
 4,644,300 20.36 20.89 20.23 20,100 900 0.5
08/06/2023
20.36
 4,487,400 20.89 21.13 20.36 58,500 82,600 -0.6
07/06/2023
20.89
 5,447,500 20.77 21.01 20.68 123,000 74,500 1.2
06/06/2023
20.77
 3,524,800 20.81 21.05 20.56 400,500 320,800 2.0
05/06/2023
20.81
 6,010,800 20.19 21.01 20.27 22,900 0 0.6
02/06/2023
20.19
 4,792,700 19.70 20.36 19.74 56,200 109,700 -1.3
01/06/2023
19.70
 2,728,800 19.87 19.95 19.62 0 121,100 -2.9
31/05/2023
19.87
 3,294,900 19.91 20.03 19.74 31,300 1,200 0.7
30/05/2023
19.91
 4,675,900 19.42 19.95 19.50 55,400 154,900 -2.4
29/05/2023
19.42
 1,974,400 19.29 19.42 19.25 48,100 300 1.1
26/05/2023
19.29
 1,341,600 19.13 19.38 19.25 32,200 0 0.8
25/05/2023
19.13
 1,846,000 19.25 19.29 19.09 0 276,800 -6.5
24/05/2023
19.25
 1,373,900 19.46 19.58 19.25 5,000 0 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |