CTCP Phân bón Dầu khí Cà Mau (dcm)

32.65
0
(0%)
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)
04/01/2022
27.06
 4,461,800 26.84 27.14 26.44 498,400 39,800 16.8
31/12/2021
26.77
 2,505,700 26.84 26.84 26.41 303,800 36,200 9.8
30/12/2021
26.55
 3,832,300 26.44 26.88 26.30 10,500 10,900 0.0
29/12/2021
26.41
 5,937,600 27.39 27.39 25.97 206,000 29,500 6.4
28/12/2021
27.03
 3,712,200 27.43 27.65 26.77 188,600 4,800 6.9
27/12/2021
26.92
 5,305,800 27.43 27.57 26.62 305,600 62,800 9.0
24/12/2021
27.32
 6,581,000 28.45 28.67 27.28 0 0 0
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 29.47 29.80 28.27 66,600 110,300 -1.7
21/12/2021
29.21
 12,913,600 27.72 29.36 27.72 225,400 112,300 4.5
20/12/2021
27.57
 4,569,200 27.72 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 28.01 28.59 27.57 10,800 110,000 -3.8
14/12/2021
27.79
 6,455,400 27.28 28.45 27.03 256,100 84,500 6.5
13/12/2021
27.24
 3,833,700 27.83 27.83 26.99 200 0 0.0
10/12/2021
27.46
 4,893,900 27.17 28.05 27.14 0 30,100 -1.1
09/12/2021
27.10
 3,231,000 26.62 27.10 26.26 214,100 15,200 7.4
08/12/2021
26.77
 4,623,700 26.84 27.28 26.55 867,600 146,000 26.6
07/12/2021
26.41
 4,207,400 25.97 26.77 25.38 13,500 60,200 -1.7
06/12/2021
25.68
 10,722,600 26.99 27.39 25.46 748,000 89,400 23.2
03/12/2021
27.35
 9,257,200 28.67 28.85 27.35 514,100 336,300 6.7
02/12/2021
28.52
 7,184,400 29.47 29.94 28.38 10,100 459,800 -17.9
01/12/2021
29.36
 12,264,700 27.94 29.54 27.83 769,700 266,500 20.1
30/11/2021
27.72
 7,895,400 27.50 28.59 27.28 500 135,000 -5.1
29/11/2021
27.43
 4,582,100 27.21 27.72 27.06 5,500 204,900 -6.0
26/11/2021
27.79
 9,079,400 27.35 28.38 26.99 865,700 278,400 22.2
25/11/2021
26.95
 6,994,800 26.70 27.35 26.30 700 100,200 -3.7
24/11/2021
26.48
 4,488,500 27.21 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 26.84 27.03 25.53 50,600 200,800 -5.4
19/11/2021
26.19
 11,080,600 26.26 27.35 24.80 577,200 8,000 20.2
18/11/2021
26.62
 15,836,300 28.08 28.19 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 28.59 29.03 28.16 2,000 101,100 -3.9
15/11/2021
28.30
 7,641,700 28.08 29.00 27.35 2,800 94,600 -3.5
12/11/2021
27.79
 6,546,600 27.35 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 27.17 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 26.62 27.35 26.26 192,100 382,100 -7.0
05/11/2021
25.60
 12,651,500 24.07 25.60 23.96 0 0 0
04/11/2021
23.96
 9,328,500 24.00 24.44 23.56 0 0 0
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 24.95 25.31 24.29 528,100 279,800 8.4
01/11/2021
24.80
 9,363,100 24.66 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 23.42 24.44 23.12 52,600 31,400 0.7
27/10/2021
23.12
 5,767,300 23.71 23.85 23.12 114,800 143,800 -0.9
26/10/2021
23.20
 9,255,600 22.76 23.56 22.39 477,700 1,100 15.1
25/10/2021
22.98
 7,568,100 23.93 24.07 22.83 103,300 3,000 3.2
22/10/2021
24.22
 7,164,600 24.73 24.73 23.82 212,100 230,200 -0.6
21/10/2021
24.66
 4,817,000 24.66 24.87 24.00 110,900 40,400 2.3
20/10/2021
24.44
 5,413,200 23.93 24.73 23.71 218,400 52,600 5.5
19/10/2021
23.71
 9,616,700 22.72 23.71 22.25 1,726,100 5,200 55.0
18/10/2021
22.69
 12,102,000 23.93 24.29 22.54 31,200 213,000 -5.8
15/10/2021
23.85
 4,786,800 23.71 24.33 23.05 15,700 33,500 -0.6
14/10/2021
23.42
 4,687,300 23.34 24.07 22.98 132,600 244,300 -3.6
13/10/2021
22.65
 9,255,100 21.23 22.65 20.97 486,300 4,000 14.4
12/10/2021
21.19
 6,067,700 21.74 21.99 21.12 110,200 25,200 2.5
11/10/2021
21.52
 5,415,900 21.08 21.59 20.57 464,800 1,100 12.0
08/10/2021
20.61
 5,927,700 21.45 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 20.42 21.66 20.28 1,487,300 31,200 42.2
04/10/2021
20.72
 6,320,600 21.01 21.77 20.57 935,000 6,800 26.9
01/10/2021
20.57
 9,130,200 19.40 20.64 19.37 1,331,150 165,850 32.6
30/09/2021
19.29
 10,520,100 18.24 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 16.52 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 17.91 18.24 17.80 700 82,000 -2.0
22/09/2021
17.87
 2,789,400 18.09 18.20 17.65 100 11,100 -0.3
21/09/2021
18.02
 3,255,000 17.62 18.02 17.58 3,000 83,200 -2.0
20/09/2021
18.05
 3,255,900 18.53 18.71 17.94 51,300 67,200 -0.4
17/09/2021
18.27
 6,065,700 18.02 18.38 17.51 80,900 22,600 1.4
16/09/2021
18.09
 2,916,200 18.31 18.35 17.91 165,000 68,100 2.4
15/09/2021
18.24
 2,704,900 18.38 18.53 18.05 0 28,300 -0.7
14/09/2021
18.42
 4,512,600 18.53 18.93 18.42 11,300 61,900 -1.3
13/09/2021
18.31
 3,784,400 18.24 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 18.20 18.20 17.80 25,000 19,800 0.1
08/09/2021
17.98
 3,960,500 17.69 18.27 17.65 416,300 0 10.3
07/09/2021
17.98
 6,359,200 18.60 18.60 17.91 1,321,100 59,800 31.5
06/09/2021
18.53
 4,167,600 19.11 19.18 18.45 47,600 171,300 -3.2
01/09/2021
18.97
 8,207,000 18.09 19.18 18.02 50,600 38,600 0.3
31/08/2021
18.24
 7,774,000 17.83 18.53 17.54 1,258,400 92,300 28.8
30/08/2021
17.94
 6,237,900 18.09 18.60 17.73 19,000 153,800 -3.3
27/08/2021
17.94
 3,190,600 17.29 17.94 17.18 82,500 8,600 1.8
26/08/2021
17.62
 8,177,600 16.92 18.09 16.92 548,200 415,200 3.1
25/08/2021
16.92
 3,916,500 17.21 17.25 16.23 85,600 82,700 0.1
24/08/2021
17.21
 3,659,300 17.87 17.91 17.00 54,000 220,300 -4.0
23/08/2021
17.87
 7,776,200 17.36 18.05 17.32 242,300 76,100 4.0
20/08/2021
17.25
 9,465,500 17.29 17.47 16.49 103,400 38,000 1.5
19/08/2021
17.07
 2,744,200 16.78 17.25 16.78 76,600 400 1.8
18/08/2021
17.11
 3,768,800 17.07 17.43 16.74 56,100 126,700 -1.6
17/08/2021
17.29
 5,911,700 16.70 17.54 16.45 1,123,600 6,100 26.2
16/08/2021
17.11
 6,711,000 17.25 17.83 17.00 32,800 416,600 -9.2
13/08/2021
17.11
 7,672,700 15.61 17.14 15.61 1,032,800 154,300 19.7

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