CTCP Phân bón Dầu khí Cà Mau (dcm)

35.80
1
(2.87%)
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)
27/01/2026
35.80
 2,905,000 34.90 35.95 34.85 573,700 300,600 9.7
26/01/2026
34.80
 5,677,900 36.15 36.25 34.25 826,300 341,100 16.9
23/01/2026
36.05
 4,146,800 38.10 38.15 36 133,900 440,300 -11.5
22/01/2026
37.95
 10,965,800 35.70 37.95 35.70 595,800 234,100 13.4
21/01/2026
35.50
 3,355,000 35 36.10 35 306,800 586,200 -9.9
20/01/2026
35.20
 3,028,600 35 35.75 34.90 422,200 372,600 1.7
19/01/2026
35.10
 1,960,300 35.20 35.50 35 121,900 147,400 -0.9
16/01/2026
35.20
 2,425,100 35.90 36 35.20 33,900 109,200 -2.7
15/01/2026
35.70
 3,521,000 36.70 36.90 35.60 400 448,500 -16.2
14/01/2026
36.70
 7,092,200 35.85 37.20 35.35 305,600 476,800 -6.2
13/01/2026
35.65
 3,452,700 35.45 35.90 34.70 132,100 533,300 -14.2
12/01/2026
35.30
 5,198,200 35.40 36.35 35.10 551,600 192,600 12.9
09/01/2026
34.65
 2,942,900 34.85 35.50 34.50 316,500 98,000 7.6
08/01/2026
34.65
 5,787,700 34.40 35.50 34.40 634,800 112,000 18.2
07/01/2026
34
 2,524,200 33.50 34.15 33.30 198,400 88,000 3.7
06/01/2026
33.40
 1,192,100 33.70 33.70 33 142,700 112,700 1.0
05/01/2026
33.35
 2,369,000 32.80 33.65 32.60 214,700 328,200 -3.8
31/12/2025
32.70
 1,353,600 32.70 32.95 32.40 59,800 81,000 -0.7
30/12/2025
32.70
 492,800 32.95 32.95 32.55 11,900 29,900 -0.6
29/12/2025
32.70
 1,618,300 32.10 32.90 32.10 277,900 51,800 7.3
26/12/2025
31.80
 2,252,100 32 32.50 31.55 286,200 259,500 0.9
25/12/2025
32
 973,200 32.15 32.55 32 12,200 17,900 -0.2
24/12/2025
32.10
 963,600 32.45 32.45 32 41,300 19,700 0.7
23/12/2025
32.45
 1,286,500 32.80 32.80 32.40 43,600 62,700 -0.6
22/12/2025
32.35
 1,004,400 31.90 32.40 31.90 190,400 33,500 5.1
19/12/2025
31.90
 738,800 31.95 32.20 31.85 14,600 87,800 -2.3
18/12/2025
31.95
 677,700 32.10 32.35 31.75 2,200 15,700 -0.4
17/12/2025
32.10
 687,200 32.60 32.60 32 15,700 15,600 0.0
16/12/2025
32.45
 1,588,600 32.20 32.75 31.20 204,000 97,500 3.4
15/12/2025
32.10
 1,054,200 32.05 32.35 32 3,800 18,800 -0.5
12/12/2025
32.20
 1,494,200 33.30 33.50 32.20 1,300 3,600 -0.1
11/12/2025
33.30
 420,200 33.50 33.65 33.25 0 6,900 -0.2
10/12/2025
33.35
 464,200 33.60 33.65 33.30 0 6,800 -0.2
09/12/2025
33.35
 1,334,400 33.90 34 33.25 600 117,400 -3.9
08/12/2025
33.80
 1,198,700 34.05 34.10 33.65 100 172,500 -5.8
05/12/2025
34.20
 1,202,900 34.30 34.50 34.10 0 44,400 -1.5
04/12/2025
34.25
 1,159,900 34 34.25 33.90 70,900 4,600 2.3
03/12/2025
33.90
 1,037,100 34.15 34.15 33.80 104,100 127,400 -0.8
02/12/2025
33.85
 1,192,600 33.70 33.90 33.20 137,200 8,200 4.3
01/12/2025
33.70
 794,100 33.90 33.90 33.60 4,100 160,600 -5.3
28/11/2025
33.90
 825,200 33.95 34 33.75 50,000 68,600 -0.6
27/11/2025
33.95
 899,000 34.15 34.15 33.75 52,300 45,600 0.2
26/11/2025
33.95
 1,048,400 33.65 34.10 33.60 95,000 194,700 -3.4
25/11/2025
33.55
 1,630,500 33.95 34.05 33.50 56,200 97,300 -1.4
24/11/2025
33.85
 1,484,900 34.30 34.30 33.80 12,700 195,700 -6.2
21/11/2025
34.05
 2,831,000 34.75 34.75 33.95 105,600 412,700 -10.5
20/11/2025
34.80
 1,771,000 35.30 35.35 34.45 80,100 698,500 -21.5
19/11/2025
35.35
 4,159,500 34.85 35.80 34.75 190,400 689,100 -17.6
18/11/2025
34.80
 2,170,300 35.10 35.35 34.55 31,600 759,200 -25.3
17/11/2025
35
 1,858,100 34.65 35.05 34.60 12,200 434,300 -14.7
14/11/2025
34.40
 1,155,700 34.70 34.85 34.40 15,800 379,400 -12.6
13/11/2025
34.70
 3,132,800 34.40 35.70 34.40 198,200 1,039,400 -29.6
12/11/2025
34.30
 1,036,100 34 34.35 33.80 42,400 78,400 -1.2
11/11/2025
33.80
 898,100 33.65 33.90 33.50 5,300 68,800 -2.1
10/11/2025
33.60
 1,771,400 34.05 34.45 33.55 133,800 417,600 -9.7
07/11/2025
34.20
 2,709,400 35.15 35.55 34.05 202,000 325,300 -4.4
06/11/2025
35.40
 2,149,200 36.25 36.25 35.35 21,000 630,400 -21.7
05/11/2025
35.95
 5,566,200 34.70 36.25 34.50 467,800 506,100 -1.5
04/11/2025
35
 3,367,300 34.55 35 33.20 499,100 475,200 0.7
03/11/2025
34.55
 2,232,100 35.40 35.50 34.55 160,000 206,200 -1.6
31/10/2025
35
 2,155,700 35.35 35.85 35 57,900 282,300 -8.0
30/10/2025
35.30
 1,709,600 35.40 35.50 34.95 136,800 164,100 -1.0
29/10/2025
35.20
 3,987,200 34.95 35.55 34.70 11,200 370,700 -12.7
28/10/2025
34.80
 1,818,500 34.50 34.95 34.15 43,900 301,300 -8.9
27/10/2025
34.40
 3,102,100 34.05 34.80 33.70 266,800 628,200 -12.5
24/10/2025
34
 2,039,300 34.40 34.50 33.80 329,000 138,400 6.5
23/10/2025
34.20
 2,160,200 34.50 34.60 34.10 546,200 523,200 0.8
22/10/2025
34.45
 2,723,400 34 34.45 33.60 182,500 357,800 -6.0
21/10/2025
33.80
 4,679,700 32.90 33.80 32.40 1,422,100 346,000 35.4
20/10/2025
32
 4,925,700 33.80 34.55 32 672,300 517,900 4.5
17/10/2025
33.80
 3,321,100 34.80 34.90 33.80 142,800 658,500 -17.7
16/10/2025
34.60
 2,552,800 34.30 34.60 34 305,200 84,300 7.6
15/10/2025
34
 5,370,100 34.90 35.50 33.85 165,300 1,715,800 -53.2
14/10/2025
34.90
 5,473,700 35.70 35.90 34.90 110,400 1,693,700 -55.7
13/10/2025
35.65
 4,498,600 35.90 36.30 35.55 277,500 1,487,400 -43.3
10/10/2025
36.50
 2,550,900 37 37.05 36.50 104,900 1,034,500 -34.0
09/10/2025
36.70
 2,098,600 36.55 36.85 36.10 0 0 0
08/10/2025
36.05
 2,330,100 35.85 36.25 35.60 107,800 688,000 -20.8
07/10/2025
35.60
 2,349,700 36.50 36.55 35.60 73,900 768,400 -24.9
06/10/2025
36.35
 2,754,000 35.10 36.45 35 333,600 244,400 3.1
03/10/2025
34.90
 3,166,200 35.70 36.20 34.75 370,500 880,300 -18.0
02/10/2025
35.70
 3,050,100 36.70 36.95 35.65 215,900 756,100 -19.7
01/10/2025
36.60
 2,895,000 37.15 37.25 36.55 70,800 1,833,800 -64.7
30/09/2025
37.15
 2,373,900 37.75 38.20 36.55 281,900 341,500 -2.3
29/09/2025
37.70
 1,460,800 37.55 37.90 37.40 466,100 84,800 14.3
26/09/2025
37.50
 1,618,800 37.65 37.85 37.45 383,400 69,400 11.8
25/09/2025
37.70
 1,260,000 37.55 37.85 37.50 107,300 92,500 0.6
24/09/2025
37.50
 1,077,000 36.90 37.50 36.65 108,000 69,000 1.4
23/09/2025
36.90
 2,016,300 37.05 37.35 36.85 598,100 447,100 5.6
22/09/2025
36.60
 3,283,700 37.75 38.05 36.60 262,600 1,184,000 -33.7
19/09/2025
37.70
 2,299,400 38.30 38.65 37.70 338,100 1,415,700 -40.8
18/09/2025
38.20
 1,748,300 38.50 38.65 37.90 204,700 144,300 2.3
17/09/2025
38.45
 2,324,700 38.80 39.40 38.40 316,000 464,700 -5.7
16/09/2025
38.80
 3,631,500 39.90 39.95 38.70 234,500 307,500 -2.9
15/09/2025
39.70
 2,832,000 39.40 39.70 38.90 249,000 292,700 -1.7
12/09/2025
38.85
 2,696,400 38.95 39.35 38.40 373,200 355,600 0.7
11/09/2025
38.55
 2,865,500 37.85 38.55 37.20 426,600 442,400 -0.5
10/09/2025
37.85
 2,539,200 37.85 38.30 37.60 357,300 337,500 0.7
09/09/2025
37.50
 3,440,400 37.70 38 36.95 679,500 330,000 13.0
08/09/2025
37.70
 5,176,200 39.10 39.50 37.70 657,300 702,700 -1.9

Chính sách bảo mật | Điều khoản sử dụng |