CTCP Phân bón Dầu khí Cà Mau (dcm)

32.65
0.45
(1.40%)
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
(2026-09-07) 		0.70 2.20% 69,356,200 6,563,657 118.8
31.80
35.20
32.65
2 tháng
(2026-08-06) 		1.65 5.35% 120,262,500 -1,131,643 -122.6
30.50
35.20
32.65
3 tháng
(2026-07-07) 		-0.68 -2.06% 168,248,700 -3,892,643 -213.6
28.90
35.20
32.65
6 tháng
(2026-04-08) 		-10.28 -24.03% 347,191,700 -17,217,843 -690.1
28.90
44.44
32.65
12 tháng
(2025-10-10) 		-2.01 -5.82% 826,069,700 -1,047,843 133.6
28.90
47.46
32.65
24 tháng
(2024-10-15) 		-1.08 -3.20% 1,647,057,000 -5,943,643 -166.2
22.50
47.46
32.65
36 tháng
(2023-10-23) 		4.75 17.10% 2,668,278,800 -23,905,273 -800.2
22.50
47.46
32.65
60 tháng
(2021-11-01) 		7.70 31.04% 5,108,384,800 11,972,875 497.1
17.85
47.46
32.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
19.13
 4,002,900 19.05 19.40 18.94 1,772,700 376,600 34.7
21/03/2023
18.94
 2,889,200 19.13 19.17 18.67 1,009,100 307,556 -22.3
20/03/2023
19.01
 3,692,700 18.55 19.09 18.32 1,179,600 14,641 28.7
17/03/2023
18.55
 6,927,700 18.40 18.55 18.09 5,750,100 1,495,600 102.1
16/03/2023
18.09
 1,817,000 18.28 18.51 18.01 51,100 89,900 -0.9
15/03/2023
18.55
 2,609,300 18.59 18.70 18.43 10,800 400 0.2
14/03/2023
18.32
 2,962,100 18.70 18.78 18.24 898,399 46,100 20.2
13/03/2023
18.67
 3,871,000 18.09 18.82 18.09 1,030,298 49,900 23.7
10/03/2023
18.36
 3,595,000 18.01 18.59 17.93 0 303,100 -7.2
09/03/2023
18.01
 3,982,600 18.01 18.20 17.89 36,000 2,776,000 -63.8
08/03/2023
17.89
 1,244,000 17.85 17.89 17.43 8,300 300,600 -6.8
07/03/2023
17.93
 2,827,700 18.05 18.12 17.58 120,610 649,000 -12.3
06/03/2023
17.93
 2,130,500 18.55 18.55 17.82 2,800 323,500 -7.4
03/03/2023
18.24
 1,518,600 18.67 18.74 18.09 200,000 2,000 4.7
02/03/2023
18.55
 1,581,700 18.47 18.78 18.32 43,000 65,600 -0.5
01/03/2023
18.24
 1,989,600 17.93 18.32 17.70 29,610 0 0.7
28/02/2023
18.16
 2,977,600 18.63 18.70 17.58 102,000 315,300 -5.0
27/02/2023
18.24
 1,510,500 18.70 18.82 18.24 13,500 14,600 0.0
24/02/2023
19.05
 1,828,800 19.32 19.75 18.94 0 905,500 -22.3
23/02/2023
19.32
 3,008,200 19.32 19.40 18.55 2,010 583,000 -14.5
22/02/2023
19.17
 3,103,200 19.86 19.86 19.17 117,700 251,000 -3.3
21/02/2023
19.90
 3,579,000 20.17 20.44 19.90 21,100 806,300 -20.2
20/02/2023
20.17
 4,335,400 19.55 20.25 19.55 85,000 1,942,900 -48.5
17/02/2023
19.59
 2,033,500 19.63 19.79 19.52 103,000 522,500 -10.6
16/02/2023
19.63
 2,138,300 19.71 19.94 19.55 100,000 1,386,800 -32.7
15/02/2023
19.63
 1,046,700 19.48 19.79 19.40 19,300 0 0.5
14/02/2023
19.44
 860,100 19.48 19.59 19.32 55,000 1,600 1.3
13/02/2023
19.25
 2,742,300 19.48 20.02 19.21 2,200 353,100 -8.7
10/02/2023
19.48
 2,154,400 20.02 20.02 19.40 0 300,700 -7.6
09/02/2023
20.02
 1,300,700 20.33 20.41 19.94 151,600 254,300 -2.7
08/02/2023
20.33
 3,297,900 20.10 20.41 19.36 282,300 151,400 3.4
07/02/2023
20.10
 2,302,300 20.68 20.79 20.10 208,100 255,100 -1.2
06/02/2023
20.56
 1,637,600 20.75 20.79 20.52 100,000 256,600 -4.2
03/02/2023
20.60
 1,922,200 20.68 21.02 20.41 110,000 359,300 -6.6
02/02/2023
20.68
 2,493,200 20.60 20.87 20.33 233,200 120,990 3.0
01/02/2023
20.60
 4,971,300 21.99 21.99 20.48 800 558,800 -14.9
31/01/2023
21.64
 4,947,700 21.26 21.95 21.26 119,900 325,600 -5.8
30/01/2023
21.18
 3,492,600 21.10 21.41 20.71 73,600 106,800 -0.9
27/01/2023
20.98
 2,834,700 20.87 21.18 20.75 177,800 91,300 2.3
19/01/2023
20.64
 2,872,500 20.44 20.79 20.25 283,600 815,400 -14.2
18/01/2023
20.52
 1,903,200 20.29 20.79 20.29 35,500 299,600 -7.0
17/01/2023
20.29
 1,911,300 19.86 20.29 19.71 53,000 7,000 1.2
16/01/2023
19.79
 1,505,600 19.94 20.10 19.79 47,000 286,600 -6.1
13/01/2023
19.94
 2,587,300 20.33 20.48 19.83 2,200 520,300 -13.4
12/01/2023
20.10
 1,563,300 20.41 20.41 20.02 106,700 440,300 -8.7
11/01/2023
20.25
 1,516,900 20.44 20.56 20.25 2,300 300,000 -7.8
10/01/2023
20.29
 1,490,300 20.75 20.75 20.25 104,300 434,600 -8.7
09/01/2023
20.60
 1,029,800 20.52 21.10 20.52 232,200 4,600 6.1
06/01/2023
20.48
 2,777,600 21.06 21.56 20.25 23,100 302,300 -7.4
05/01/2023
21.02
 1,654,300 21.56 21.56 20.91 16,100 207,100 -5.2
04/01/2023
21.18
 2,285,800 21.10 21.91 21.10 200 304,800 -8.3
03/01/2023
21.06
 2,295,800 20.48 21.37 20.29 232,000 386,900 -4.2
30/12/2022
20.48
 1,476,700 20.56 20.56 20.25 313,400 3,500 8.2
29/12/2022
20.06
 1,094,300 20.06 20.41 19.86 600 201,200 -5.2
28/12/2022
20.44
 1,145,400 20.64 20.64 20.10 35,200 309,300 -7.2
27/12/2022
20.41
 1,586,800 19.79 20.41 19.63 321,000 267,700 1.4
26/12/2022
20.02
 2,369,700 21.49 21.49 20.02 100,000 166,100 -1.7
23/12/2022
21.49
 1,513,900 21.33 21.64 20.87 134,000 183,800 -1.4
22/12/2022
21.64
 1,668,000 21.33 21.64 20.56 526,000 64,900 12.9
21/12/2022
20.87
 1,852,600 22.18 22.34 20.87 170,900 88,200 2.2
20/12/2022
22.18
 3,995,000 22.18 22.30 21.02 310,100 47,800 7.5
19/12/2022
22.18
 2,427,800 22.34 22.88 22.18 100,600 2,800 2.8
16/12/2022
22.34
 2,266,400 22.41 22.72 22.26 28,200 2,400 0.7
15/12/2022
22.57
 1,801,400 22.88 23.11 22.41 33,400 0 1.0
14/12/2022
22.84
 3,469,000 22.88 23.57 22.65 158,200 116,000 1.2
13/12/2022
22.57
 2,132,500 22.38 22.57 22.03 519,300 3,900 15.0
12/12/2022
22.38
 3,079,300 22.11 22.76 21.80 226,200 38,400 5.4
09/12/2022
22.11
 2,723,400 22.69 22.69 22.07 184,300 40,000 4.1
08/12/2022
22.76
 5,269,500 23.26 23.42 22.07 922,700 269,200 19.2
07/12/2022
22.49
 3,069,100 23.19 23.73 22.41 22,000 121,900 -2.9
06/12/2022
23.23
 10,598,900 22.11 23.81 21.49 60,900 1,371,600 -39.4
05/12/2022
22.26
 4,338,700 22.69 22.84 22.03 201,800 236,710 -1.0
02/12/2022
22.41
 4,129,900 21.37 22.41 21.02 1,150,600 110,100 30.2
01/12/2022
21.49
 6,350,900 22.72 22.80 21.26 381,400 140,400 6.7
30/11/2022
22.49
 3,712,200 22.41 22.80 22.07 993,400 51,305 27.4
29/11/2022
22.26
 5,978,500 21.18 22.34 20.71 878,400 114,305 22.0
28/11/2022
21.14
 4,095,200 20.52 21.26 20.37 363,500 26,600 9.2
25/11/2022
20.17
 3,266,500 20.10 20.21 19.55 506,000 6,400 13.0
24/11/2022
19.86
 2,573,600 19.83 19.90 18.78 449,905 27,900 10.8
23/11/2022
19.94
 2,067,700 19.98 20.37 19.79 595,600 0 15.4
22/11/2022
19.90
 4,829,900 19.32 20.56 19.21 1,001,600 594,300 10.5
21/11/2022
19.67
 4,270,200 20.25 20.60 19.01 518,100 542,800 -0.6
18/11/2022
20.25
 4,968,500 20.64 20.68 19.21 248,400 19,600 6.0
17/11/2022
20.64
 2,649,300 20.79 21.29 20.02 405,900 48,900 9.5
16/11/2022
20.41
 7,226,500 17.78 20.41 17.78 330,900 35,000 7.8
15/11/2022
19.09
 902,900 19.09 19.21 19.09 12,800 0 0.3
14/11/2022
20.52
 2,702,400 21.33 21.64 20.52 871,805 491,100 10.1
11/11/2022
22.03
 3,187,500 22.03 22.26 21.26 1,487,100 6,900 42.2
10/11/2022
21.53
 5,227,800 22.88 23.11 21.53 1,134,700 91,100 29.1
09/11/2022
23.11
 3,832,800 22.65 23.34 22.57 1,504,900 392,090 33.3
08/11/2022
22.49
 2,645,400 22.65 22.80 22.03 178,000 132,800 1.3
07/11/2022
22.41
 3,491,700 22.88 23.19 22.38 601,900 169,000 12.6
04/11/2022
22.57
 4,232,300 23.57 23.88 22.18 314,900 383,600 -2.0
03/11/2022
23.69
 2,952,700 22.88 23.92 22.84 375,800 196,300 5.5
02/11/2022
23.23
 10,902,000 24.97 25.00 23.23 1,007,500 861,100 4.4
01/11/2022
24.97
 4,206,800 25.74 25.97 24.89 309,500 209,100 3.2
31/10/2022
25.51
 4,112,800 24.77 25.89 24.46 445,500 113,800 10.9
28/10/2022
24.77
 5,380,200 25.54 26.09 24.77 300,000 462,600 -5.2
27/10/2022
25.47
 4,957,500 24.73 25.78 24.35 460,700 393,800 2.3
26/10/2022
24.54
 2,903,600 25.12 25.24 24.23 28,900 101,200 -2.3

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