CTCP Phân bón Dầu khí Cà Mau (dcm)

34.40
0.25
(0.73%)
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
(2024-04-09) 		0.40 1.19% 46,592,600 -1,032,400 -29.5
30.10
34.15
34.15
2 tháng
(2024-03-11) 		-1.20 -3.39% 139,746,000 -4,979,500 -163.4
30.10
36.35
34.15
3 tháng
(2024-02-15) 		0.15 0.44% 238,276,400 -11,022,420 -368.2
30.10
36.35
34.15
6 tháng
(2023-11-13) 		3.65 11.97% 417,914,600 -13,873,250 -455.4
30.10
36.35
34.15
12 tháng
(2023-05-15) 		12.40 57% 1,004,134,800 -8,019,750 -250.1
21.34
37.10
34.15
24 tháng
(2022-05-20) 		6.09 21.71% 2,014,735,200 2,432,098 128.3
21.07
37.23
34.15
36 tháng
(2021-05-25) 		19.60 134.70% 3,511,913,800 27,930,398 1,056.2
13.73
41.70
34.15
60 tháng
(2019-06-05) 		28.29 482.97% 4,436,136,650 30,863,298 1,136.9
4.15
41.70
34.15
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 08/05/2024
34.15
0.85
 6,823,700 33 34.60 32.55 1,140,200 66,000 36.5
#2 07/05/2024
33.30
0.50
 4,871,800 32.90 33.80 32.80 688,500 468,700 7.3
#3 06/05/2024
32.80
0.80
 2,776,500 32.10 32.80 32 37,900 41,300 -0.1
#4 03/05/2024
32
-0.05
 1,991,900 32.30 32.30 31.60 105,000 89,400 0.5
#5 02/05/2024
32.05
1.35
 3,002,900 30.80 32.05 30.80 340,600 84,600 8.2
#6 26/04/2024
30.70
0.05
 1,924,400 30.15 31.10 30.15 43,300 290,600 -7.6
#7 25/04/2024
30.65
-0.35
 960,000 30.80 31 30.45 6,900 368,200 -11.1
#8 24/04/2024
31
0.90
 1,925,000 30.50 31 30.25 315,200 321,300 -0.2
#9 23/04/2024
30.10
-0.50
 1,889,400 30.70 30.95 30 3,200 577,800 -17.4
#10 22/04/2024
30.60
0.10
 1,585,300 31 31 30.45 31,700 345,600 -9.6
#11 19/04/2024
30.50
-0.75
 3,021,100 30.85 31.40 29.85 53,600 324,800 -8.3
#12 17/04/2024
31.25
-0.40
 1,694,400 31.95 32 31.10 500 31,700 -1.0
#13 16/04/2024
31.65
0.35
 3,524,900 31.50 31.70 30.70 439,700 342,600 3.0
#14 15/04/2024
31.30
-2.25
 3,243,600 33.70 34.30 31.25 5,500 102,400 -3.3
#15 12/04/2024
33.55
0.15
 1,616,200 33.50 33.60 33.25 1,800 184,100 -6.1
#16 11/04/2024
33.40
0
 2,107,800 33.20 33.50 32.80 38,700 99,900 -2.0
#17 10/04/2024
33.40
-0.35
 1,465,800 33.90 33.90 33.40 58,900 266,100 -7.0
#18 09/04/2024
33.75
0.25
 2,167,900 33.60 33.80 33.20 42,200 380,700 -11.3
#19 08/04/2024
33.50
-0.80
 3,250,100 34.40 34.50 33.50 33,800 741,000 -24.0
#20 05/04/2024
34.30
-1.10
 3,189,300 35.05 35.30 34.30 95,600 25,700 2.4
#21 04/04/2024
35.40
-0.10
 3,425,200 35.95 35.95 34.90 75,000 40,600 1.2
#22 03/04/2024
35.50
0.75
 8,687,100 34.90 36.40 34.90 1,529,400 94,300 51.6
#23 02/04/2024
34.75
0.20
 2,746,100 34.65 34.90 34.25 1,100 574,800 -19.8
#24 01/04/2024
34.55
-0.60
 4,246,600 35.15 35.20 34.50 26,500 148,200 -4.2
#25 29/03/2024
35.15
-0.40
 1,895,900 35.70 35.80 35.10 48,600 286,500 -8.4
#26 28/03/2024
35.55
0.40
 4,660,800 35.35 35.70 35 154,700 188,900 -1.2
#27 27/03/2024
35.15
0.05
 2,328,800 35.35 35.35 34.95 100 51,800 -1.8
#28 26/03/2024
35.10
0.65
 2,643,600 34.80 35.35 34.50 4,400 25,200 -0.7
#29 25/03/2024
34.45
-0.55
 3,223,200 35 35.40 34.35 29,300 397,300 -12.8
#30 22/03/2024
35
0.25
 3,882,900 34.75 35.20 34.50 246,500 61,100 6.5
#31 21/03/2024
34.75
0.40
 3,592,200 34.35 35 34.45 13,100 498,100 -16.9
#32 20/03/2024
34.35
0.35
 3,043,300 34 34.60 33.80 115,400 156,600 -1.4
#33 19/03/2024
34
-0.10
 3,452,300 34.10 34.45 33.85 114,100 727,200 -21.0
#34 18/03/2024
34.10
-1.40
 9,159,700 35.50 35.80 33.50 450,200 2,011,300 -53.8
#35 15/03/2024
35.50
-0.25
 4,699,600 35.75 36 35.35 42,200 325,000 -10.1
#36 14/03/2024
35.75
-0.60
 5,945,500 36.35 36.55 35.50 199,400 1,006,300 -29.1
#37 13/03/2024
36.35
1.35
 8,408,700 35 36.70 35 2,321,500 1,166,700 42.0
#38 12/03/2024
35
-0.35
 5,741,000 35.35 35.75 34.80 152,000 1,135,900 -34.6
#39 11/03/2024
35.35
-0.55
 4,931,500 35.90 36.50 34.75 98,100 35,600 2.2
#40 08/03/2024
35.90
1.10
 11,193,600 34.80 36.30 34.95 594,000 174,550 15.0
#41 07/03/2024
34.80
0.60
 7,492,000 34.20 35.30 33.85 278,700 162,300 4.1
#42 06/03/2024
34.20
-0.20
 4,134,200 34.40 34.50 33.75 18,350 229,100 -7.2
#43 05/03/2024
34.40
0.15
 4,850,600 34.25 34.90 34.25 185,100 454,900 -9.3
#44 04/03/2024
34.25
0.05
 5,771,600 34.20 34.60 34.15 36,700 1,435,300 -48.0
#45 01/03/2024
34.20
0.45
 6,312,500 33.75 34.25 33.40 71,100 976,900 -30.6
#46 29/02/2024
33.75
-0.30
 3,078,300 34.05 34.40 33.60 300 190,000 -6.5
#47 28/02/2024
34.05
0.40
 7,549,100 33.65 34.90 33.80 473,200 501,330 -0.9
#48 27/02/2024
33.65
0
 2,660,400 33.65 34 33.45 35,000 146,900 -3.8
#49 26/02/2024
33.65
0.65
 4,769,500 33 34.15 32.80 394,100 265,800 4.3
#50 23/02/2024
33
-1.40
 11,961,900 34.40 34.45 32.50 102,700 1,455,900 -45.5
#51 22/02/2024
34.40
-0.20
 3,373,300 34.60 34.85 34.40 9,500 71,000 -2.1
#52 21/02/2024
34.60
0.35
 5,980,300 34.25 34.75 34 157,700 708,100 -18.9
#53 20/02/2024
34.25
-0.05
 3,989,100 34.30 34.60 33.85 16,800 999,600 -33.5
#54 19/02/2024
34.30
0.40
 6,808,500 33.90 34.85 33.70 196,210 442,900 -8.5
#55 16/02/2024
33.90
-0.10
 5,265,000 34 34.40 33.55 104,900 377,300 -9.2
#56 15/02/2024
34
0
 3,340,500 34 34.40 33.70 15,400 140,800 -4.3
#57 07/02/2024
34
1
 6,638,500 33 34.50 33.30 801,600 90,530 24.2
#58 06/02/2024
33
0.45
 4,959,800 32.55 33.30 32.50 506,500 12,200 16.3
#59 05/02/2024
32.55
-0.15
 2,196,600 32.70 32.90 32.45 53,300 34,000 0.6
#60 02/02/2024
32.70
0.40
 4,904,500 32.30 33.15 32.35 200,200 183,500 0.6
#61 01/02/2024
32.30
0.65
 3,603,900 31.65 32.45 31.60 383,000 291,800 3.0
#62 31/01/2024
31.65
-0.45
 4,227,000 32.10 32.35 31.45 229,200 590,900 -11.5
#63 30/01/2024
32.10
-0.05
 2,855,700 32.15 32.30 31.80 243,200 614,100 -11.9
#64 29/01/2024
32.15
1.25
 7,549,700 30.90 32.45 31.60 463,800 727,500 -8.5
#65 26/01/2024
30.90
0.20
 1,566,000 30.70 31.25 30.70 6,800 502,700 -15.3
#66 25/01/2024
30.70
-0.20
 1,155,400 30.90 31.10 30.70 1,000 0 0.0
#67 24/01/2024
30.90
-0.15
 1,494,900 31.05 31.20 30.90 8,500 206,600 -6.1
#68 23/01/2024
31.05
-0.15
 1,900,800 31.20 31.40 31 15,700 566,900 -17.2
#69 22/01/2024
31.20
-0.15
 1,354,100 31.35 31.50 31.10 28,200 2,600 0.8
#70 19/01/2024
31.35
0.15
 1,694,600 31.20 31.60 31.25 6,300 18,800 -0.4
#71 18/01/2024
31.20
-0.10
 1,848,400 31.30 31.40 30.95 900 362,600 -11.3
#72 17/01/2024
31.30
0.05
 1,842,300 31.25 31.60 31.25 1,700 503,300 -15.7
#73 16/01/2024
31.25
0.25
 1,942,400 31 31.25 30.85 14,400 688,100 -20.9
#74 15/01/2024
31
-0.50
 1,758,700 31.50 31.80 31 12,000 20,000 -0.3
#75 12/01/2024
31.50
-0.85
 4,392,000 32.35 32.35 31.15 12,800 25,000 -0.4
#76 11/01/2024
32.35
0.05
 1,934,400 32.30 32.60 32 73,800 1,600 2.3
#77 10/01/2024
32.30
-0.30
 2,859,300 32.60 32.95 32.25 8,700 0 0.3
#78 09/01/2024
32.60
0.35
 4,569,800 32.25 32.95 31.90 9,200 20,400 -0.4
#79 08/01/2024
32.25
-0.15
 2,751,700 32.40 32.75 32.25 10,000 50,400 -1.3
#80 05/01/2024
32.40
0.05
 1,415,500 32.35 32.55 32.15 4,200 800 0.1
#81 04/01/2024
32.35
-0.15
 5,275,200 32.50 33.15 32.35 3,800 364,800 -11.9
#82 03/01/2024
32.50
0.15
 1,698,900 32.35 32.60 32.25 100 25,500 -0.8
#83 02/01/2024
32.35
-0.05
 3,682,900 32.40 33.10 32.35 5,000 0 0.2
#84 29/12/2023
32.40
0.55
 2,088,700 31.85 32.40 31.80 601,000 10,800 19.0
#85 28/12/2023
31.85
-0.45
 3,230,000 32.30 32.30 31.80 25,300 19,500 0.2
#86 27/12/2023
32.30
-0.15
 2,429,100 32.45 32.50 32.20 195,000 22,400 5.6
#87 26/12/2023
32.45
0.65
 2,687,600 31.80 32.45 31.80 400,600 12,000 12.5
#88 25/12/2023
31.80
0.20
 1,689,900 31.60 31.95 31.50 306,000 501,900 -6.2
#89 22/12/2023
31.60
0.25
 994,600 31.35 31.70 31.25 148,900 32,200 3.7
#90 21/12/2023
31.35
0
 982,600 31.35 31.60 31.20 96,400 22,800 2.3
#91 20/12/2023
31.35
0.20
 896,200 31.15 31.50 31.30 151,600 37,300 3.6
#92 19/12/2023
31.15
0.25
 1,631,600 30.90 31.20 30.30 34,100 102,100 -2.1
#93 18/12/2023
30.90
-0.60
 2,407,100 31.50 31.80 30.90 170,200 311,600 -4.4
#94 15/12/2023
31.50
-0.40
 2,120,400 31.90 32.20 31.50 333,400 530,200 -6.1
#95 14/12/2023
31.90
-0.60
 2,477,000 32.50 32.65 31.65 12,500 169,200 -5.1
#96 13/12/2023
32.50
-0.40
 2,698,100 32.90 33.30 32 12,500 57,300 -1.5
#97 12/12/2023
32.90
0.45
 2,408,500 32.45 33.10 32.45 301,300 40,300 8.5
#98 11/12/2023
32.45
0.10
 1,627,100 32.35 32.85 32.40 302,600 14,800 9.4
#99 08/12/2023
32.35
-0.20
 2,022,400 32.55 33 32.15 600 0 0.0
#100 07/12/2023
32.55
-0.75
 4,430,800 33.30 33.50 32.10 53,400 125,000 -2.3

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc