CTCP Phân bón Dầu khí Cà Mau (dcm)

32.70
0.05
(0.15%)
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)
03/06/2022
29.69
 7,244,100 28.12 29.87 28.08 147,300 4,900 5.8
02/06/2022
28.30
 5,813,300 29.18 29.25 27.72 251,700 1,221,100 -37.6
01/06/2022
28.59
 8,314,400 27.35 29.07 27.32 2,623,700 1,780,000 33.1
31/05/2022
27.17
 9,072,500 25.17 27.17 25.09 1,702,400 1,245,200 17.0
30/05/2022
25.42
 3,230,900 25.86 26.19 25.42 46,300 160,400 -4.0
27/05/2022
25.75
 5,337,000 25.57 26.33 25.46 868,400 825,600 1.5
26/05/2022
25.75
 6,175,800 26.70 27.14 25.17 1,326,900 1,411,200 -3.0
25/05/2022
26.59
 7,586,900 25.31 26.59 24.29 1,892,300 212,000 61.2
24/05/2022
24.87
 8,043,400 23.89 25.31 23.89 2,522,300 123,500 81.8
23/05/2022
24.29
 7,564,000 24.04 24.87 23.56 2,226,600 697,100 50.9
20/05/2022
23.78
 5,916,600 22.76 24.29 22.58 1,218,100 298,300 30.0
19/05/2022
22.90
 8,017,100 21.01 23.27 20.86 1,789,000 245,600 48.5
18/05/2022
21.77
 5,196,000 20.72 21.77 20.50 504,100 381,400 3.7
17/05/2022
20.35
 5,335,800 18.45 20.35 17.80 528,900 17,900 14.3
16/05/2022
19.04
 7,358,700 21.15 21.37 19.04 404,900 61,400 9.0
13/05/2022
20.46
 4,669,200 21.30 21.99 20.46 340,800 17,900 9.3
12/05/2022
21.99
 4,167,800 23.34 23.93 21.99 33,700 59,200 -0.8
11/05/2022
23.63
 3,236,300 23.27 23.71 22.80 361,700 5,500 11.4
10/05/2022
22.61
 8,540,400 22.61 23.93 22.61 376,900 2,200 11.6
09/05/2022
24.29
 2,799,400 25.86 25.90 24.29 21,900 42,300 -0.7
06/05/2022
26.11
 3,973,800 25.68 27.06 25.68 158,000 54,400 3.7
05/05/2022
26.62
 3,885,200 26.41 27.10 25.53 134,600 216,000 -2.9
04/05/2022
26.22
 4,768,400 27.72 27.86 26.22 2,800 264,200 -9.7
29/04/2022
28.19
 4,128,800 27.43 28.85 27.39 300 95,800 -3.7
28/04/2022
27.72
 4,342,400 27.03 28.01 26.73 14,600 70,000 -2.1
27/04/2022
26.77
 3,741,100 26.84 27.43 25.82 12,200 124,100 -4.1
26/04/2022
27.72
 7,675,300 24.36 27.72 24.36 1,431,100 67,200 47.1
25/04/2022
26.19
 4,756,800 27.06 27.72 26.19 580,000 4,000 20.9
22/04/2022
28.12
 10,067,600 30.34 30.64 28.12 5,600 137,500 -5.2
21/04/2022
30.20
 5,358,600 30.38 31.58 29.69 202,700 0 8.5
20/04/2022
30.27
 5,813,300 32.10 32.46 30.27 508,500 6,700 21.8
19/04/2022
32.46
 10,383,500 32.10 33.88 31.22 1,218,100 74,400 52.0
18/04/2022
31.73
 5,794,300 30.56 32.10 30.31 740,700 73,900 28.7
15/04/2022
31.18
 5,651,300 32.10 32.46 29.69 680,500 261,600 16.4
14/04/2022
31.84
 13,335,500 30.27 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 29.40 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 30.27 30.60 28.89 191,200 470,700 -11.6
05/04/2022
30.93
 4,076,500 29.98 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 32.68 32.97 31.33 963,100 3,300 42.2
30/03/2022
32.46
 15,037,700 34.21 34.58 32.46 201,800 794,200 -26.7
29/03/2022
34.87
 5,350,200 35.74 36.07 34.36 7,400 239,600 -11.1
28/03/2022
35.34
 9,990,400 33.55 35.34 33.34 111,400 601,200 -23.3
25/03/2022
33.99
 10,636,200 32.82 34.43 31.95 411,400 710,700 -13.5
24/03/2022
32.97
 7,480,800 33.44 34.06 32.68 14,400 543,200 -24.1
23/03/2022
32.75
 9,709,500 32.64 33.52 32.20 11,800 1,586,300 -70.9
22/03/2022
32.42
 8,823,200 31.00 32.46 30.56 13,700 11,400 0.1
21/03/2022
31.07
 4,617,600 31.15 31.84 30.27 420,200 10,600 17.4
18/03/2022
30.93
 5,881,800 30.13 31.00 29.62 823,900 85,500 31.1
17/03/2022
29.76
 13,697,900 32.17 32.31 29.72 920,900 1,027,500 -4.3
16/03/2022
31.95
 4,240,300 31.66 32.46 31.26 401,300 93,200 13.4
15/03/2022
31.22
 11,367,200 31.37 31.73 30.09 1,279,000 423,700 36.2
14/03/2022
31.55
 15,380,100 33.99 34.28 31.55 1,411,000 695,900 32.7
11/03/2022
33.92
 10,728,800 33.55 34.58 33.19 343,800 364,700 -1.1
10/03/2022
32.72
 8,334,600 31.66 33.19 31.40 745,000 70,800 30.0
09/03/2022
32.50
 12,977,100 31.37 32.93 30.64 363,700 782,300 -18.6
08/03/2022
30.78
 13,001,200 31.73 32.82 30.27 83,300 311,700 -10.1
07/03/2022
31.44
 7,723,200 30.64 31.44 30.13 101,700 178,400 -3.3
04/03/2022
29.40
 10,585,300 28.81 29.91 28.01 1,869,000 255,400 65.1
03/03/2022
29.03
 9,717,000 28.81 29.51 28.56 1,742,300 62,200 66.9
02/03/2022
28.45
 11,847,200 27.57 28.45 26.84 140,900 354,200 -8.0
01/03/2022
26.92
 11,496,700 28.08 28.38 26.70 7,800 304,700 -11.2
28/02/2022
26.99
 9,760,600 25.68 26.99 25.64 476,200 18,900 16.6
25/02/2022
25.24
 9,879,400 25.60 26.62 25.24 904,800 361,300 19.4
24/02/2022
25.13
 14,960,700 23.38 25.13 23.38 1,241,500 324,200 30.1
23/02/2022
23.49
 6,810,700 22.25 23.49 22.10 971,400 2,400 30.3
22/02/2022
21.96
 4,303,400 22.47 22.58 21.77 3,900 339,800 -10.2
21/02/2022
22.76
 4,467,800 22.54 22.94 22.32 292,400 4,600 9.0
18/02/2022
22.39
 4,068,000 21.88 22.58 21.88 111,600 642,500 -16.2
17/02/2022
22.25
 3,845,600 22.47 22.90 22.25 100 76,000 -2.3
16/02/2022
22.39
 5,555,600 21.88 22.47 21.77 20,000 720,200 -21.3
15/02/2022
21.74
 2,410,400 21.30 21.92 21.15 27,000 0 0.8
14/02/2022
21.37
 4,755,000 21.88 22.50 21.37 0 994,600 -30.1
11/02/2022
22.21
 3,987,600 21.92 22.72 21.74 0 125,200 -3.8
10/02/2022
21.70
 4,197,300 21.15 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 20.53 21.34 20.06 82,700 355,000 -7.8
07/02/2022
20.42
 2,593,500 20.21 20.72 19.99 401,500 402,500 -0.1
28/01/2022
19.69
 1,501,700 19.84 19.95 19.40 24,500 41,700 -0.5
27/01/2022
19.62
 2,003,600 19.18 19.84 19.18 258,400 0 6.9
26/01/2022
19.07
 2,404,700 19.51 19.91 19.07 290,400 367,400 -2.1
25/01/2022
19.44
 3,141,600 18.60 20.06 18.42 483,500 0 12.8
24/01/2022
19.15
 4,079,100 20.28 20.35 19.15 468,500 0 12.7
21/01/2022
20.57
 3,570,000 21.15 21.15 20.42 46,100 112,000 -1.9
20/01/2022
21.15
 1,822,300 21.52 21.52 20.75 164,400 48,900 3.4
19/01/2022
21.23
 1,770,100 21.88 22.07 21.23 2,200 266,200 -7.8
18/01/2022
21.23
 4,742,800 19.62 21.23 19.55 825,500 1,900 22.6
17/01/2022
19.84
 5,986,800 21.08 21.59 19.84 548,600 0 15.7
14/01/2022
21.12
 6,923,700 22.25 22.43 21.12 276,700 100,000 5.2
13/01/2022
22.69
 2,766,600 23.27 23.49 22.65 201,700 21,200 5.7
12/01/2022
22.76
 4,282,900 22.98 23.85 22.18 145,100 44,400 3.1
11/01/2022
23.20
 5,266,200 23.82 24.14 22.72 3,800 634,500 -20.5
10/01/2022
23.82
 14,036,600 25.42 25.42 23.82 44,200 381,800 -11.3
07/01/2022
25.60
 10,920,200 26.77 26.92 25.57 6,000 832,400 -29.4
06/01/2022
26.84
 4,536,000 27.03 27.46 26.73 575,900 500 21.4
05/01/2022
27.14
 5,027,800 27.17 27.54 26.77 727,500 200 26.9

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