Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/09/2019	5.59	387,170	5.61	5.63	5.57	0	0	0
12/09/2019	5.61	577,480	5.59	5.65	5.56	3,000	0	0.0
11/09/2019	5.59	268,700	5.58	5.62	5.55	0	100	-0.0
10/09/2019	5.58	670,290	5.65	5.65	5.53	0	165,820	-1.4
09/09/2019	5.65	186,900	5.68	5.69	5.64	0	890	-0.0
06/09/2019	5.68	807,070	5.55	5.69	5.55	0	0	0
05/09/2019	5.55	341,290	5.61	5.63	5.55	340	0	0.0
04/09/2019	5.61	618,870	5.63	5.65	5.57	5,000	160,480	-1.3
03/09/2019	5.63	1,409,790	5.45	5.71	5.59	0	0	0
30/08/2019	5.45	347,720	5.39	5.45	5.39	0	0	0
29/08/2019	5.39	145,570	5.39	5.42	5.39	0	0	0
28/08/2019	5.39	203,710	5.35	5.40	5.35	0	0	0
27/08/2019	5.35	158,670	5.35	5.45	5.35	0	0	0
26/08/2019	5.35	105,130	5.42	5.42	5.35	0	0	0
23/08/2019	5.42	68,180	5.39	5.43	5.35	0	0	0
22/08/2019	5.39	130,670	5.41	5.45	5.32	0	0	0
21/08/2019	5.41	395,630	5.37	5.41	5.35	0	168,560	-1.4
20/08/2019	5.37	144,410	5.40	5.40	5.34	0	0	0
19/08/2019	5.40	104,810	5.41	5.41	5.40	0	0	0
16/08/2019	5.41	137,220	5.45	5.45	5.39	0	3,700	-0.0
15/08/2019	5.45	210,560	5.37	5.45	5.32	0	0	0
14/08/2019	5.37	58,610	5.37	5.40	5.37	0	0	0
13/08/2019	5.37	167,380	5.37	5.41	5.35	10	0	0.0
12/08/2019	5.37	40,000	5.39	5.41	5.37	0	0	0
09/08/2019	5.39	139,370	5.36	5.41	5.33	0	0	0
08/08/2019	5.36	92,640	5.32	5.36	5.32	0	0	0
07/08/2019	5.32	406,110	5.36	5.36	5.31	0	173,770	-1.4
06/08/2019	5.36	340,390	5.39	5.39	5.25	0	0	0
05/08/2019	5.39	166,490	5.43	5.44	5.39	0	1,000	-0.0
02/08/2019	5.43	365,360	5.49	5.49	5.40	200	135,500	-1.1
01/08/2019	5.49	135,830	5.53	5.53	5.49	0	0	0
31/07/2019	5.53	146,010	5.57	5.58	5.50	0	0	0
30/07/2019	5.57	787,930	5.57	5.67	5.57	1,000	0	0.0
29/07/2019	5.57	1,262,540	5.31	5.60	5.32	0	400	-0.0
26/07/2019	5.31	340,910	5.31	5.33	5.30	0	0	0
25/07/2019	5.31	233,870	5.32	5.32	5.30	0	0	0
24/07/2019	5.32	124,070	5.32	5.32	5.30	0	0	0
23/07/2019	5.32	219,950	5.32	5.34	5.31	0	0	0
22/07/2019	5.32	196,860	5.33	5.33	5.32	0	0	0
19/07/2019	5.33	160,600	5.34	5.35	5.32	0	0	0
18/07/2019	5.34	218,830	5.33	5.35	5.33	0	0	0
17/07/2019	5.33	181,870	5.33	5.35	5.33	0	0	0
16/07/2019	5.33	126,830	5.33	5.35	5.33	0	0	0
15/07/2019	5.33	121,560	5.33	5.35	5.33	0	0	0
12/07/2019	5.33	79,710	5.33	5.36	5.33	0	0	0
11/07/2019	5.33	229,980	5.33	5.35	5.32	0	0	0
10/07/2019	5.33	77,340	5.35	5.37	5.33	0	0	0
09/07/2019	5.35	391,370	5.33	5.35	5.29	0	0	0
08/07/2019	5.33	113,360	5.35	5.37	5.33	0	0	0
05/07/2019	5.35	191,530	5.39	5.39	5.35	0	0	0
04/07/2019	5.39	192,660	5.37	5.40	5.35	0	0	0
03/07/2019	5.37	232,260	5.37	5.43	5.35	0	105,620	-0.9
02/07/2019	5.37	351,150	5.49	5.49	5.36	0	106,000	-0.9
01/07/2019	5.49	329,370	5.65	5.65	5.39	400	0	0.0
28/06/2019	5.65	429,530	5.31	5.65	5.29	0	240	-0.0
27/06/2019	5.31	405,230	5.38	5.38	5.29	0	0	0
26/06/2019	5.38	346,810	5.40	5.40	5.36	0	45,000	-0.4
25/06/2019	5.40	304,460	5.43	5.45	5.39	0	66,000	-0.5
24/06/2019	5.43	157,810	5.44	5.49	5.43	0	38,000	-0.3
21/06/2019	5.44	243,330	5.45	5.45	5.43	0	59,000	-0.5
20/06/2019	5.45	250,290	5.48	5.48	5.45	0	59,120	-0.5
19/06/2019	5.48	130,300	5.45	5.52	5.45	0	7,330	-0.1
18/06/2019	5.45	88,050	5.48	5.49	5.45	0	0	0
17/06/2019	5.48	507,500	5.51	5.53	5.48	0	0	0
14/06/2019	5.51	341,540	5.49	5.52	5.45	0	0	0
13/06/2019	5.49	246,670	5.50	5.50	5.45	0	0	0
12/06/2019	5.50	449,860	5.51	5.55	5.49	100	0	0.0
11/06/2019	5.51	168,310	5.51	5.53	5.51	0	0	0
10/06/2019	5.51	360,680	5.52	5.55	5.51	0	104,180	-0.9
07/06/2019	5.52	315,100	5.52	5.61	5.51	30,000	0	0.3
06/06/2019	5.52	171,930	5.56	5.59	5.52	0	0	0
05/06/2019	5.56	179,710	5.57	5.62	5.56	200	0	0.0
04/06/2019	5.57	517,370	5.57	5.59	5.55	0	266,680	-2.2
03/06/2019	5.57	257,270	5.65	5.67	5.57	0	0	0
31/05/2019	5.65	157,530	5.67	5.67	5.62	0	200	-0.0
30/05/2019	5.67	58,760	5.69	5.70	5.65	0	0	0
29/05/2019	5.69	176,840	5.64	5.71	5.63	0	0	0
28/05/2019	5.64	184,020	5.65	5.70	5.62	0	0	0
27/05/2019	5.65	227,080	5.70	5.73	5.65	0	0	0
24/05/2019	5.70	177,550	5.75	5.75	5.69	0	0	0
23/05/2019	5.75	112,540	5.72	5.75	5.69	0	0	0
22/05/2019	5.72	418,670	5.72	5.82	5.69	0	200	-0.0
21/05/2019	5.72	210,620	5.74	5.75	5.72	0	0	0
20/05/2019	5.74	308,250	5.69	5.76	5.67	0	0	0
17/05/2019	5.69	184,800	5.70	5.72	5.69	0	10,000	-0.1
16/05/2019	5.70	134,930	5.69	5.72	5.67	0	0	0
15/05/2019	5.69	350,240	5.64	5.71	5.64	0	0	0
14/05/2019	5.64	142,760	5.69	5.69	5.63	400	100	0.0
13/05/2019	5.69	257,400	5.61	5.85	5.60	0	0	0
10/05/2019	5.61	184,470	5.59	5.63	5.58	0	0	0
09/05/2019	5.59	138,020	5.58	5.63	5.57	0	0	0
08/05/2019	5.58	149,270	5.63	5.63	5.58	0	400	-0.0
07/05/2019	5.63	157,950	5.61	5.67	5.59	0	0	0
06/05/2019	5.61	648,060	5.63	5.63	5.57	100	300	-0.0
03/05/2019	5.63	765,240	5.72	5.72	5.59	0	164,160	-1.4
02/05/2019	5.72	564,920	5.82	5.85	5.72	0	264,820	-2.3
26/04/2019	5.82	273,400	5.80	5.89	5.80	0	200	-0.0
25/04/2019	5.80	89,910	5.84	5.85	5.80	0	0	0
24/04/2019	5.84	207,820	5.80	5.85	5.80	0	0	0
23/04/2019	5.80	99,400	5.76	5.85	5.76	0	0	0

Page:
<<
13
14
15
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-23)	0.90	2.47%	51,771,400	-3,192,900	-116.4	36.10 38.10 37.90
2 tháng (2024-09-23)	-0.70	-1.84%	123,220,400	-2,528,100	-89.8	36.10 39.15 37.90
3 tháng (2024-08-26)	0.60	1.63%	190,060,100	-2,897,100	-103.6	36.10 39.15 37.90
6 tháng (2024-05-27)	0.96	2.63%	534,337,200	-10,615,851	-400.4	34.50 40.70 37.90
12 tháng (2023-11-28)	7.79	26.31%	981,748,500	-21,584,201	-756.7	28.57 40.70 37.90
24 tháng (2022-12-05)	12.47	50.03%	1,881,211,100	-27,489,082	-888.4	19.99 40.70 37.90
36 tháng (2021-12-08)	7.42	24.75%	3,308,334,000	10,517,847	396.0	19.99 40.70 37.90
60 tháng (2019-12-19)	32.47	658.14%	4,994,021,540	24,031,557	833.2	3.94 40.70 37.90

CTCP Phân bón Dầu khí Cà Mau (dcm)

THỐNG KÊ GIAO DỊCH