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)
27/01/2022
19.62
 2,003,600 19.07 19.84 19.18 258,400 0 6.9
26/01/2022
19.07
 2,404,700 19.44 19.91 19.07 290,400 367,400 -2.1
25/01/2022
19.44
 3,141,600 19.15 20.06 18.42 483,500 0 12.8
24/01/2022
19.15
 4,079,100 20.57 20.57 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 21.23 21.52 20.75 164,400 48,900 3.4
19/01/2022
21.23
 1,770,100 21.23 22.07 21.23 2,200 266,200 -7.8
18/01/2022
21.23
 4,742,800 21.15 21.23 19.55 825,500 1,900 22.6
17/01/2022
21.15
 2,698,800 21.12 21.59 21.08 548,600 0 15.7
14/01/2022
21.12
 6,923,700 22.69 22.69 21.12 276,700 100,000 5.2
13/01/2022
22.69
 2,766,600 22.76 23.49 22.65 201,700 21,200 5.7
12/01/2022
22.76
 4,282,900 23.20 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 25.60 25.60 23.82 44,200 381,800 -11.3
07/01/2022
25.60
 10,920,200 26.84 26.92 25.57 6,000 832,400 -29.4
06/01/2022
26.84
 4,536,000 27.14 27.46 26.73 575,900 500 21.4
05/01/2022
27.14
 5,027,800 27.06 27.54 26.77 727,500 200 26.9
04/01/2022
27.06
 4,461,800 26.77 27.14 26.44 498,400 39,800 16.8
31/12/2021
26.77
 2,505,700 26.55 26.84 26.41 303,800 36,200 9.8
30/12/2021
26.55
 3,832,300 26.41 26.88 26.30 10,500 10,900 0.0
29/12/2021
26.41
 5,937,600 27.03 27.39 25.97 206,000 29,500 6.4
28/12/2021
27.03
 3,712,200 26.92 27.65 26.77 188,600 4,800 6.9
27/12/2021
26.92
 5,305,800 27.32 27.57 26.62 305,600 62,800 9.0
24/12/2021
27.32
 6,581,000 28.30 28.67 27.28 400 168,500 -6.4
23/12/2021
28.30
 6,364,400 28.27 29.10 27.65 8,800 121,100 -4.4
22/12/2021
28.27
 7,584,500 29.21 29.80 28.27 66,600 110,300 -1.7
21/12/2021
29.21
 12,913,600 27.57 29.36 27.72 225,400 112,300 4.5
20/12/2021
27.57
 4,569,200 27.65 28.23 27.28 12,800 31,800 -0.7
17/12/2021
27.65
 7,136,400 27.35 27.79 26.92 100 20,200 -0.8
16/12/2021
27.35
 5,357,000 27.90 27.94 27.17 109,100 40,200 2.6
15/12/2021
27.90
 6,578,100 27.79 28.59 27.57 10,800 110,000 -3.8
14/12/2021
27.79
 6,455,400 27.24 28.45 27.03 256,100 84,500 6.5
13/12/2021
27.24
 3,833,700 27.46 27.83 26.99 200 0 0.0
10/12/2021
27.46
 4,893,900 27.10 28.05 27.14 0 30,100 -1.1
09/12/2021
27.10
 3,231,000 26.77 27.10 26.26 214,100 15,200 7.4
08/12/2021
26.77
 4,623,700 26.41 27.28 26.55 867,600 146,000 26.6
07/12/2021
26.41
 4,207,400 25.68 26.77 25.38 13,500 60,200 -1.7
06/12/2021
25.68
 10,722,600 27.35 27.39 25.46 748,000 89,400 23.2
03/12/2021
27.35
 9,257,200 28.52 28.85 27.35 514,100 336,300 6.7
02/12/2021
28.52
 7,184,400 29.36 29.94 28.38 10,100 459,800 -17.9
01/12/2021
29.36
 12,264,700 27.72 29.54 27.83 769,700 266,500 20.1
30/11/2021
27.72
 7,895,400 27.43 28.59 27.28 500 135,000 -5.1
29/11/2021
27.43
 4,582,100 27.79 27.79 27.06 5,500 204,900 -6.0
26/11/2021
27.79
 9,079,400 26.95 28.38 26.99 865,700 278,400 22.2
25/11/2021
26.95
 6,994,800 26.48 27.35 26.30 700 100,200 -3.7
24/11/2021
26.48
 4,488,500 26.99 27.28 26.33 0 266,200 -9.8
23/11/2021
26.99
 5,420,600 25.53 26.99 25.38 324,900 1,400 11.6
22/11/2021
25.53
 5,412,700 26.19 27.03 25.53 50,600 200,800 -5.4
19/11/2021
26.19
 11,080,600 26.62 27.35 24.80 577,200 8,000 20.2
18/11/2021
26.62
 15,836,300 28.23 28.23 26.33 74,600 0 2.8
17/11/2021
28.23
 4,922,900 28.59 28.81 28.08 2,800 23,300 -0.8
16/11/2021
28.59
 6,192,500 28.30 29.03 28.16 2,000 101,100 -3.9
15/11/2021
28.30
 7,641,700 27.79 29.00 27.35 2,800 94,600 -3.5
12/11/2021
27.79
 6,546,600 27.14 28.05 26.99 359,400 20,700 12.8
11/11/2021
27.14
 7,667,500 28.05 28.05 27.03 283,600 81,200 7.7
10/11/2021
28.05
 8,734,400 26.81 28.05 26.70 219,500 30,200 7.1
09/11/2021
26.81
 10,330,400 26.88 26.99 26.26 544,100 63,500 17.6
08/11/2021
26.88
 7,887,000 25.60 27.35 26.26 192,100 382,100 -7.0
05/11/2021
25.60
 12,651,500 23.96 25.60 23.96 136,600 3,100 4.4
04/11/2021
23.96
 9,328,500 23.82 24.44 23.56 171,000 2,700 5.5
03/11/2021
23.82
 7,581,500 24.73 25.02 23.34 839,500 270,600 19.1
02/11/2021
24.73
 7,260,500 24.80 25.31 24.29 528,100 279,800 8.4
01/11/2021
24.80
 9,363,100 24.29 25.42 24.18 78,400 89,500 -0.4
29/10/2021
24.29
 6,903,200 24.44 24.76 23.93 4,500 199,300 -6.5
28/10/2021
24.44
 8,110,500 23.12 24.44 23.12 52,600 31,400 0.7
27/10/2021
23.12
 5,767,300 23.20 23.85 23.12 114,800 143,800 -0.9
26/10/2021
23.20
 9,255,600 22.98 23.56 22.39 477,700 1,100 15.1
25/10/2021
22.98
 7,568,100 24.22 24.22 22.83 103,300 3,000 3.2
22/10/2021
24.22
 7,164,600 24.66 24.73 23.82 212,100 230,200 -0.6
21/10/2021
24.66
 4,817,000 24.44 24.87 24.00 110,900 40,400 2.3
20/10/2021
24.44
 5,413,200 23.71 24.73 23.71 218,400 52,600 5.5
19/10/2021
23.71
 9,616,700 22.69 23.71 22.25 1,726,100 5,200 55.0
18/10/2021
22.69
 12,102,000 23.85 24.29 22.54 31,200 213,000 -5.8
15/10/2021
23.85
 4,786,800 23.42 24.33 23.05 15,700 33,500 -0.6
14/10/2021
23.42
 4,687,300 22.65 24.07 22.98 132,600 244,300 -3.6
13/10/2021
22.65
 9,255,100 21.19 22.65 20.97 486,300 4,000 14.4
12/10/2021
21.19
 6,067,700 21.52 21.99 21.12 110,200 25,200 2.5
11/10/2021
21.52
 5,415,900 20.61 21.59 20.57 464,800 1,100 12.0
08/10/2021
20.61
 5,927,700 21.26 21.45 20.57 16,100 344,400 -9.4
07/10/2021
21.26
 5,660,900 21.34 22.39 21.26 102,500 33,600 2.0
06/10/2021
21.34
 6,551,700 21.01 21.66 20.68 1,192,600 1,000 34.5
05/10/2021
21.01
 7,723,900 20.72 21.66 20.28 1,487,300 31,200 42.2
04/10/2021
20.72
 6,320,600 20.57 21.77 20.57 935,000 6,800 26.9
01/10/2021
20.57
 9,130,200 19.29 20.64 19.37 1,331,150 165,850 32.6
30/09/2021
19.29
 10,520,100 18.05 19.29 18.16 1,530,900 146,800 35.7
29/09/2021
18.05
 3,987,100 16.89 18.05 16.52 201,000 58,200 3.6
28/09/2021
16.89
 3,292,600 16.63 17.00 15.61 254,000 2,400 5.7
27/09/2021
16.63
 4,173,100 17.65 17.65 16.63 100 83,400 -2.0
24/09/2021
17.65
 2,879,400 18.02 18.16 17.62 0 123,500 -3.0
23/09/2021
18.02
 2,561,500 17.87 18.24 17.80 700 82,000 -2.0
22/09/2021
17.87
 2,789,400 18.02 18.20 17.65 100 11,100 -0.3
21/09/2021
18.02
 3,255,000 18.05 18.05 17.58 3,000 83,200 -2.0
20/09/2021
18.05
 3,255,900 18.27 18.71 17.94 51,300 67,200 -0.4
17/09/2021
18.27
 6,065,700 18.09 18.38 17.51 80,900 22,600 1.4
16/09/2021
18.09
 2,916,200 18.24 18.35 17.91 165,000 68,100 2.4
15/09/2021
18.24
 2,704,900 18.42 18.53 18.05 0 28,300 -0.7
14/09/2021
18.42
 4,512,600 18.31 18.93 18.42 11,300 61,900 -1.3
13/09/2021
18.31
 3,784,400 18.20 18.60 18.02 501,900 62,900 11.0
10/09/2021
18.20
 4,414,700 18.09 18.56 17.94 0 64,800 -1.6
09/09/2021
18.09
 2,090,400 17.98 18.20 17.80 25,000 19,800 0.1

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