CTCP Phân bón Dầu khí Cà Mau (dcm)

36
0.20
(0.56%)
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
(2025-12-29) 		2.10 6.42% 69,104,200 503,500 16.0
32.70
37.95
35.80
2 tháng
(2025-11-28) 		0.90 2.65% 91,454,000 336,100 10.0
31.80
37.95
35.80
3 tháng
(2025-10-29) 		-0.40 -1.14% 141,177,500 -5,547,500 -195.6
31.80
37.95
35.80
6 tháng
(2025-07-31) 		-1.05 -2.93% 424,826,100 -6,719,300 -204.8
31.80
43.35
35.80
12 tháng
(2025-02-03) 		2.73 8.52% 826,876,700 -9,726,322 -309.9
23.80
43.35
35.80
24 tháng
(2024-02-07) 		4.32 14.18% 1,788,405,200 -32,675,782 -1,135.4
23.80
43.35
35.80
36 tháng
(2023-02-13) 		14.44 70.95% 2,707,571,500 -38,078,463 -1,270.1
18.89
43.35
35.80
60 tháng
(2021-02-22) 		24.60 241.25% 5,278,531,100 9,978,966 336.9
9.90
43.35
35.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |