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)
13/03/2026
47.90
 11,046,300 51.10 52.30 47 3,088,300 1,641,129 70.9
12/03/2026
50.20
 9,495,700 48.25 50.90 48 1,429,700 886,900 26.9
11/03/2026
48.15
 6,388,900 47.15 48.70 45.80 277,000 1,196,100 -43.2
10/03/2026
48.70
 9,501,500 47 49.25 45.50 2,827,900 1,883,400 41.1
09/03/2026
46.05
 16,428,100 52.90 52.90 46.05 2,827,900 1,883,400 41.1
06/03/2026
49.50
 8,151,200 48.40 50 46.65 2,850,100 447,100 117.9
05/03/2026
47.70
 7,129,000 47.50 49.95 47.50 1,327,400 1,065,100 12.6
04/03/2026
50
 10,768,000 49 50.70 46.45 3,010,600 1,100,800 91.9
03/03/2026
49.15
 14,000,300 48 49.15 45.40 1,744,800 90,700 75.9
02/03/2026
45.95
 8,672,600 45.90 45.95 44.80 426,700 723,000 -11.4
27/02/2026
42.95
 10,552,000 40.75 43.20 40.20 198,800 893,600 -28.6
26/02/2026
40.40
 2,757,800 41.20 41.35 40.15 19,700 42,500 -0.9
25/02/2026
41.15
 2,272,200 42.05 42.05 41 33,700 15,800 0.7
24/02/2026
42
 6,701,000 40.20 42 39.30 873,400 26,400 34.8
23/02/2026
40
 3,327,500 39.70 40.30 39.10 39,500 150,100 -4.4
13/02/2026
39.20
 2,553,900 38.85 39.20 38.40 424,500 81,600 13.4
12/02/2026
38.90
 1,402,500 39.05 39.40 38.80 41,800 256,500 -8.4
11/02/2026
39.50
 3,795,100 39 39.50 38.05 1,329,400 755,900 23.0
10/02/2026
39
 4,612,400 39.90 40 37.50 1,813,600 466,900 52.8
09/02/2026
39.90
 5,856,700 39 39.90 38.10 1,919,900 242,500 64.1
06/02/2026
38.80
 5,823,900 38.25 38.95 37 1,919,900 242,500 64.1
05/02/2026
38.60
 7,036,500 38.60 39.15 38.50 522,200 647,400 -4.8
04/02/2026
38.30
 5,412,300 37.60 38.55 37.30 366,300 438,300 -2.9
03/02/2026
37.60
 5,331,100 38.10 38.60 37.50 426,700 723,000 -11.4
02/02/2026
37.85
 6,163,300 36.95 38 36.50 905,200 283,100 23.2
30/01/2026
36.60
 4,038,100 37.10 37.50 36.55 335,100 251,600 3.0
29/01/2026
37
 4,027,900 36 37.20 35.55 531,800 300,000 8.4
28/01/2026
36
 3,438,300 36 36.60 35.50 347,500 175,600 6.2
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

Chính sách bảo mật | Điều khoản sử dụng |