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)
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
22/09/2022
30.25
 5,921,600 29.39 30.25 28.86 6,605 221,200 -7.9
21/09/2022
29.39
 4,029,200 29.43 29.59 28.70 615,500 0 22.1
20/09/2022
29.43
 5,998,000 28.16 29.43 27.51 99,200 146,000 -1.7
19/09/2022
28.16
 10,024,200 30.25 30.37 28.16 125,800 154,518 -1.0
16/09/2022
30.25
 5,486,000 30.90 30.98 30.13 203,900 224,501 -0.8
15/09/2022
30.90
 8,376,900 30.53 31.80 30.90 143,900 333,300 -2.1
14/09/2022
30.53
 6,492,100 30.98 30.98 30.25 175,000 230,700 -2.1
13/09/2022
30.98
 6,784,800 30.82 31.23 30.04 46,800 625,357 -2.1
12/09/2022
30.82
 5,976,300 31.31 32.17 30.66 152,500 150,610 -1.6
09/09/2022
31.31
 6,796,300 30.17 31.31 29.55 44,500 86,400 -1.6
08/09/2022
30.17
 6,904,100 29.27 30.98 29.02 201,000 39,400 6.0
07/09/2022
29.27
 7,989,500 29.92 30.62 29.27 114,900 9,400 3.8
06/09/2022
29.92
 11,442,800 31.35 31.76 29.92 51,600 699,400 -23.7
05/09/2022
31.35
 5,509,100 30.66 32.29 30.74 75,600 28,800 1.8
31/08/2022
30.66
 7,736,300 30.86 31.39 30.58 409,000 18,500 14.6
30/08/2022
30.86
 5,814,900 30.98 31.80 30.45 98,300 271,800 -6.5
29/08/2022
30.98
 13,224,600 28.98 30.98 29.02 61,100 111,200 -1.9
26/08/2022
28.98
 5,951,800 28.98 30.13 28.61 28,200 33,100 -0.2
25/08/2022
28.98
 9,699,800 27.10 28.98 27.47 309,300 26,400 10.0
24/08/2022
27.10
 6,184,800 25.71 27.26 26.04 251,600 311,000 -2.0
23/08/2022
25.71
 2,857,600 25.43 26.08 25.18 74,200 700,000 -19.7
22/08/2022
25.43
 2,822,700 26.16 26.45 25.18 4,300 36,700 -1.0
19/08/2022
26.16
 3,694,700 26.49 26.82 26.04 12,200 436,100 -13.6
18/08/2022
26.49
 3,288,400 26.32 26.98 26.16 400,200 2,200 12.9
17/08/2022
26.32
 3,138,200 26.82 27.14 26.16 33,200 277,400 -7.9
16/08/2022
26.82
 4,656,800 26.77 27.39 26.53 41,600 867,400 -27.1
15/08/2022
26.77
 2,432,300 26.49 27.31 26.65 73,100 221,700 -4.9
12/08/2022
26.49
 2,555,100 25.96 26.53 25.75 72,500 300,000 -7.4
11/08/2022
25.96
 3,853,000 26.45 27.02 25.92 136,500 3,500 4.2
10/08/2022
26.45
 3,492,600 27.22 27.22 26.32 13,000 41,200 -0.9
09/08/2022
27.22
 4,212,100 27.43 28.04 26.90 159,600 145,400 0.5
08/08/2022
27.43
 5,623,200 26.49 27.51 26.45 10,100 21,400 -0.4
05/08/2022
26.49
 2,782,300 26.49 26.57 25.92 100,000 30,500 2.3
04/08/2022
26.49
 3,435,400 26.49 26.98 26.00 220,200 61,000 5.2
03/08/2022
26.49
 6,116,300 25.18 26.77 24.73 370,500 210,400 5.2
02/08/2022
25.18
 4,355,100 24.57 25.59 24.65 433,200 30,100 12.4

Chính sách bảo mật | Điều khoản sử dụng |