CTCP Phân bón Dầu khí Cà Mau (dcm)

33.05
0.25
(0.76%)
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
(2026-08-19) 		2.30 7.54% 74,990,100 1,430,900 109.0
30.50
39.90
33.05
2 tháng
(2026-07-20) 		2.55 8.43% 121,595,000 -3,903,200 -57.6
28.90
39.90
33.05
3 tháng
(2026-06-22) 		-2.09 -5.98% 165,954,100 -11,555,600 -323.2
28.90
39.90
33.05
6 tháng
(2026-03-23) 		-9.08 -21.69% 391,267,800 -12,985,900 -327.9
28.90
46.33
33.05
12 tháng
(2025-09-23) 		-2.09 -5.98% 849,839,900 -643,600 285.6
28.90
47.46
33.05
24 tháng
(2024-09-30) 		-1.58 -4.59% 1,705,750,700 2,345,100 248.7
22.50
47.46
33.05
36 tháng
(2023-10-04) 		3.14 10.58% 2,819,900,900 -6,622,010 -91.0
22.50
47.46
33.05
60 tháng
(2021-10-14) 		9.38 40.08% 5,289,594,000 34,508,347 1,372.5
17.85
47.46
33.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/06/2022
23.23
 9,398,900 24.44 25.09 22.83 315,800 611,700 -9.4
27/06/2022
24.44
 6,098,500 26.26 26.88 24.44 41,000 611,100 -20.0
24/06/2022
26.26
 2,894,100 25.86 26.92 25.68 353,900 146,700 7.5
23/06/2022
25.86
 5,919,700 24.98 25.86 23.34 2,494,600 2,083,100 14.6
22/06/2022
24.98
 5,573,200 26.84 27.14 24.98 83,300 271,000 -6.4
21/06/2022
26.84
 7,118,600 28.85 29.18 26.84 767,300 1,527,600 -28.0
20/06/2022
28.85
 11,367,400 31.00 31.58 28.85 2,528,600 3,621,700 -43.3
17/06/2022
31.00
 6,546,100 30.60 31.37 29.40 1,216,600 581,800 27.0
16/06/2022
30.60
 6,533,900 29.69 31.37 29.69 503,100 238,300 11.1
15/06/2022
29.69
 6,377,300 28.30 29.69 26.99 784,900 508,400 11.3
14/06/2022
28.30
 6,322,300 26.77 28.63 25.60 1,183,600 912,800 10.5
13/06/2022
26.77
 9,806,900 28.78 28.78 26.77 2,241,200 848,300 51.1
10/06/2022
28.78
 7,460,700 30.93 31.29 28.78 533,100 896,700 -14.3
09/06/2022
30.93
 4,578,600 30.82 31.80 30.34 1,512,400 451,900 45.0
08/06/2022
30.82
 7,615,200 31.00 32.31 30.02 1,896,500 592,300 55.1
07/06/2022
31.00
 11,037,200 31.55 31.95 29.40 1,625,300 3,243,400 -68.8
06/06/2022
31.55
 7,997,700 29.69 31.73 29.21 4,599,600 2,018,000 112.1
03/06/2022
29.69
 7,244,100 28.30 29.87 28.08 147,300 4,900 5.8
02/06/2022
28.30
 5,813,300 28.59 29.25 27.72 251,700 1,221,100 -37.6
01/06/2022
28.59
 8,314,400 27.17 29.07 27.32 2,623,700 1,780,000 33.1
31/05/2022
27.17
 9,072,500 25.42 27.17 25.09 1,702,400 1,245,200 17.0
30/05/2022
25.42
 3,230,900 25.75 26.19 25.42 46,300 160,400 -4.0
27/05/2022
25.75
 5,337,000 25.75 26.33 25.46 868,400 825,600 1.5
26/05/2022
25.75
 6,175,800 26.59 27.14 25.17 1,326,900 1,411,200 -3.0
25/05/2022
26.59
 7,586,900 24.87 26.59 24.29 1,892,300 212,000 61.2
24/05/2022
24.87
 8,043,400 24.29 25.31 23.89 2,522,300 123,500 81.8
23/05/2022
24.29
 7,564,000 23.78 24.87 23.56 2,226,600 697,100 50.9
20/05/2022
23.78
 5,916,600 22.90 24.29 22.58 1,218,100 298,300 30.0
19/05/2022
22.90
 8,017,100 21.77 23.27 20.86 1,789,000 245,600 48.5
18/05/2022
21.77
 5,196,000 20.35 21.77 20.50 504,100 381,400 3.7
17/05/2022
20.35
 5,335,800 19.04 20.35 17.80 528,900 17,900 14.3
16/05/2022
19.04
 7,358,700 20.46 21.37 19.04 404,900 61,400 9.0
13/05/2022
20.46
 4,669,200 21.99 21.99 20.46 340,800 17,900 9.3
12/05/2022
21.99
 4,167,800 23.63 23.93 21.99 33,700 59,200 -0.8
11/05/2022
23.63
 3,236,300 22.61 23.71 22.80 361,700 5,500 11.4
10/05/2022
22.61
 8,540,400 24.29 24.29 22.61 376,900 2,200 11.6
09/05/2022
24.29
 2,799,400 26.11 26.11 24.29 21,900 42,300 -0.7
06/05/2022
26.11
 3,973,800 26.62 27.06 25.68 158,000 54,400 3.7
05/05/2022
26.62
 3,885,200 26.22 27.10 25.53 134,600 216,000 -2.9
04/05/2022
26.22
 4,768,400 28.19 28.19 26.22 2,800 264,200 -9.7
29/04/2022
28.19
 4,128,800 27.72 28.85 27.39 300 95,800 -3.7
28/04/2022
27.72
 4,342,400 26.77 28.01 26.73 14,600 70,000 -2.1
27/04/2022
26.77
 3,741,100 27.72 27.72 25.82 12,200 124,100 -4.1
26/04/2022
27.72
 7,675,300 26.19 27.72 24.36 1,431,100 67,200 47.1
25/04/2022
26.19
 4,756,800 28.12 28.12 26.19 580,000 4,000 20.9
22/04/2022
28.12
 10,067,600 30.20 30.64 28.12 5,600 137,500 -5.2
21/04/2022
30.20
 5,358,600 30.27 31.58 29.69 202,700 0 8.5
20/04/2022
30.27
 5,813,300 32.46 32.46 30.27 508,500 6,700 21.8
19/04/2022
32.46
 10,383,500 31.73 33.88 31.22 1,218,100 74,400 52.0
18/04/2022
31.73
 5,794,300 31.18 32.10 30.31 740,700 73,900 28.7
15/04/2022
31.18
 5,651,300 31.84 32.46 29.69 680,500 261,600 16.4
14/04/2022
31.84
 13,335,500 29.76 31.84 29.98 1,242,800 221,000 43.3
13/04/2022
29.76
 4,788,900 28.81 29.76 27.50 54,300 27,900 1.1
12/04/2022
28.81
 3,285,800 29.00 29.83 28.81 12,800 147,900 -5.4
08/04/2022
29.00
 3,098,400 30.09 30.27 28.89 226,100 418,000 -7.8
07/04/2022
30.09
 7,382,700 28.96 30.27 27.97 554,900 400,000 6.3
06/04/2022
28.96
 8,522,500 30.93 30.93 28.89 191,200 470,700 -11.6
05/04/2022
30.93
 4,076,500 30.56 31.00 29.98 11,100 188,200 -7.4
04/04/2022
30.56
 10,286,700 32.17 32.17 29.98 553,500 515,000 1.6
01/04/2022
32.17
 5,085,300 31.33 32.68 30.96 320,800 93,300 9.9
31/03/2022
31.33
 8,268,500 32.46 32.97 31.33 963,100 3,300 42.2
30/03/2022
32.46
 15,037,700 34.87 34.87 32.46 201,800 794,200 -26.7
29/03/2022
34.87
 5,350,200 35.34 36.07 34.36 7,400 239,600 -11.1
28/03/2022
35.34
 9,990,400 33.99 35.34 33.34 111,400 601,200 -23.3
25/03/2022
33.99
 10,636,200 32.97 34.43 31.95 411,400 710,700 -13.5
24/03/2022
32.97
 7,480,800 32.75 34.06 32.68 14,400 543,200 -24.1
23/03/2022
32.75
 9,709,500 32.42 33.52 32.20 11,800 1,586,300 -70.9
22/03/2022
32.42
 8,823,200 31.07 32.46 30.56 13,700 11,400 0.1
21/03/2022
31.07
 4,617,600 30.93 31.84 30.27 420,200 10,600 17.4
18/03/2022
30.93
 5,881,800 29.76 31.00 29.62 823,900 85,500 31.1
17/03/2022
29.76
 13,697,900 31.95 32.31 29.72 920,900 1,027,500 -4.3
16/03/2022
31.95
 4,240,300 31.22 32.46 31.26 401,300 93,200 13.4
15/03/2022
31.22
 11,367,200 31.55 31.73 30.09 1,279,000 423,700 36.2
14/03/2022
31.55
 15,380,100 33.92 34.28 31.55 1,411,000 695,900 32.7
11/03/2022
33.92
 10,728,800 32.72 34.58 33.19 343,800 364,700 -1.1
10/03/2022
32.72
 8,334,600 32.50 33.19 31.40 745,000 70,800 30.0
09/03/2022
32.50
 12,977,100 30.78 32.93 30.64 363,700 782,300 -18.6
08/03/2022
30.78
 13,001,200 31.44 32.82 30.27 83,300 311,700 -10.1
07/03/2022
31.44
 7,723,200 29.40 31.44 30.13 101,700 178,400 -3.3
04/03/2022
29.40
 10,585,300 29.03 29.91 28.01 1,869,000 255,400 65.1
03/03/2022
29.03
 9,717,000 28.45 29.51 28.56 1,742,300 62,200 66.9
02/03/2022
28.45
 11,847,200 26.92 28.45 26.84 140,900 354,200 -8.0
01/03/2022
26.92
 11,496,700 26.99 28.38 26.70 7,800 304,700 -11.2
28/02/2022
26.99
 9,760,600 25.24 26.99 25.64 476,200 18,900 16.6
25/02/2022
25.24
 9,879,400 25.13 26.62 25.24 904,800 361,300 19.4
24/02/2022
25.13
 14,960,700 23.49 25.13 23.38 1,241,500 324,200 30.1
23/02/2022
23.49
 6,810,700 21.96 23.49 22.10 971,400 2,400 30.3
22/02/2022
21.96
 4,303,400 22.76 22.76 21.77 3,900 339,800 -10.2
21/02/2022
22.76
 4,467,800 22.39 22.94 22.32 292,400 4,600 9.0
18/02/2022
22.39
 4,068,000 22.25 22.58 21.88 111,600 642,500 -16.2
17/02/2022
22.25
 3,845,600 22.39 22.90 22.25 100 76,000 -2.3
16/02/2022
22.39
 5,555,600 21.74 22.47 21.77 20,000 720,200 -21.3
15/02/2022
21.74
 2,410,400 21.37 21.92 21.15 27,000 0 0.8
14/02/2022
21.37
 4,755,000 22.21 22.50 21.37 0 994,600 -30.1
11/02/2022
22.21
 3,987,600 21.70 22.72 21.74 0 125,200 -3.8
10/02/2022
21.70
 4,197,300 20.93 21.85 20.83 368,000 10,900 10.4
09/02/2022
20.93
 2,504,200 20.79 21.30 20.79 4,400 10,700 -0.2
08/02/2022
20.79
 3,207,900 20.42 21.34 20.06 82,700 355,000 -7.8
07/02/2022
20.42
 2,593,500 19.69 20.72 19.99 401,500 402,500 -0.1
28/01/2022
19.69
 1,501,700 19.62 19.95 19.40 24,500 41,700 -0.5

Chính sách bảo mật | Điều khoản sử dụng |