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)
14/04/2021
12.65
 2,416,900 12.61 12.65 12.44 60,200 81,600 -0.4
13/04/2021
12.61
 4,066,300 12.68 12.92 12.58 142,900 11,000 2.4
12/04/2021
12.68
 4,177,600 12.51 12.86 12.44 36,000 52,100 -0.3
09/04/2021
12.51
 2,763,800 12.54 12.61 12.23 2,000 87,000 -1.5
08/04/2021
12.54
 1,687,400 12.68 12.75 12.47 0 45,500 -0.8
07/04/2021
12.68
 2,004,800 12.58 12.68 12.44 2,000 400 0.0
06/04/2021
12.58
 3,576,400 12.54 12.79 12.26 0 100 -0.0
05/04/2021
12.54
 2,966,200 12.61 12.72 12.37 25,100 774,500 -13.3
02/04/2021
12.61
 2,362,300 12.65 12.79 12.44 26,700 77,500 -0.9
01/04/2021
12.65
 5,582,300 12.19 12.92 12.40 2,700 0 0.0
31/03/2021
12.19
 4,268,000 12.05 12.30 11.98 82,200 63,700 0.3
30/03/2021
12.05
 2,346,100 12.23 12.26 11.88 107,400 15,100 1.6
29/03/2021
12.23
 5,037,000 11.74 12.33 11.81 88,300 0 1.5
26/03/2021
11.74
 3,996,100 11.67 11.84 11.32 404,900 6,700 6.6
25/03/2021
11.67
 2,132,500 11.88 11.88 11.53 133,100 0 2.2
24/03/2021
11.88
 3,223,400 12.16 12.16 11.53 83,900 18,400 1.1
23/03/2021
12.16
 3,727,300 11.91 12.30 11.77 73,600 100 1.3
22/03/2021
11.91
 3,447,500 12.09 12.09 11.84 67,400 13,600 0.9
19/03/2021
12.09
 3,406,800 12.19 12.19 11.81 17,700 7,400 0.2
18/03/2021
12.19
 3,240,200 12.19 12.47 12.12 51,800 4,000 0.8
17/03/2021
12.19
 7,363,000 11.42 12.19 11.56 280,100 1,000 4.8
16/03/2021
11.42
 2,549,500 11.46 11.53 11.18 179,100 600 2.9
15/03/2021
11.46
 3,279,000 11.56 11.60 11.42 178,500 23,600 2.6
12/03/2021
11.56
 2,827,800 11.77 11.84 11.53 97,100 0 1.6
11/03/2021
11.77
 3,640,100 11.81 11.91 11.67 268,300 153,000 1.9
10/03/2021
11.81
 4,718,100 11.74 12.09 11.74 45,400 69,800 -0.4
09/03/2021
11.74
 4,187,600 11.70 11.81 11.35 490,500 132,500 5.9
08/03/2021
11.70
 6,129,900 11.74 12.02 11.39 529,600 112,200 7.0
05/03/2021
11.74
 7,688,000 11.42 11.81 10.93 740,900 5,500 11.8
04/03/2021
11.42
 7,916,800 11.14 11.77 11.14 864,500 39,600 13.3
03/03/2021
11.14
 9,926,500 10.44 11.14 10.62 1,374,900 15,200 21.6
02/03/2021
10.44
 11,549,900 9.78 10.44 9.92 1,000 52,500 -0.8
01/03/2021
9.78
 4,322,600 9.43 9.89 9.50 116,900 5,000 1.5
26/02/2021
9.43
 3,042,200 9.36 9.43 9.15 47,800 27,100 0.3
25/02/2021
9.36
 2,405,300 9.43 9.57 9.26 800 55,000 -0.7
24/02/2021
9.43
 2,755,000 9.54 9.71 9.26 2,300 74,000 -1.0
23/02/2021
9.54
 2,390,200 9.64 9.68 9.50 200 39,000 -0.5
22/02/2021
9.64
 2,954,300 9.64 9.85 9.50 0 183,700 -2.6
19/02/2021
9.64
 3,616,800 9.54 9.92 9.43 0 153,900 -2.1
18/02/2021
9.54
 5,597,500 8.94 9.54 8.87 900 36,300 -0.5
17/02/2021
8.94
 2,073,000 8.73 9.01 8.73 9,300 8,800 0.0
09/02/2021
8.73
 2,277,000 8.77 8.84 8.63 53,300 21,900 0.4
08/02/2021
8.77
 2,219,800 9.01 9.08 8.59 91,000 140,400 -0.6
05/02/2021
9.01
 1,438,500 8.87 9.08 8.84 0 88,700 -1.1
04/02/2021
8.87
 2,751,600 8.80 9.19 8.21 25,400 256,500 -2.9
03/02/2021
8.80
 2,548,300 8.24 8.80 8.38 100,000 353,100 -3.1
02/02/2021
8.24
 2,301,800 8.35 8.49 8.03 6,000 800,800 -9.4
01/02/2021
8.35
 4,405,600 8.91 8.91 8.31 25,000 1,433,600 -17.0
29/01/2021
8.91
 2,974,900 8.59 9.01 8.00 444,300 100,300 4.2
28/01/2021
8.59
 3,918,300 9.22 9.22 8.59 189,800 300 2.3
27/01/2021
9.22
 3,889,600 9.71 9.75 9.05 52,200 102,500 -0.7
26/01/2021
9.71
 3,268,100 10.06 10.20 9.43 600 98,400 -1.3
25/01/2021
10.06
 4,122,900 9.99 10.44 9.82 20,500 271,400 -3.6
22/01/2021
9.99
 2,529,300 10.06 10.27 9.92 44,400 62,200 -0.2
21/01/2021
10.06
 4,159,300 9.92 10.24 9.64 0 127,700 -1.8
20/01/2021
9.92
 2,957,500 9.96 9.99 9.29 0 102,200 -1.4
19/01/2021
9.96
 4,019,500 10.55 10.62 9.82 37,300 2,700 0.5
18/01/2021
10.55
 8,532,300 9.96 10.62 9.96 234,900 2,300 3.5
15/01/2021
9.96
 3,520,600 9.96 10.06 9.85 45,800 142,000 -1.4
14/01/2021
9.96
 2,783,500 9.96 9.99 9.82 16,100 45,300 -0.4
13/01/2021
9.96
 4,556,900 9.99 10.17 9.92 29,100 49,200 -0.3
12/01/2021
9.99
 2,730,500 9.96 10.03 9.85 0 0 0
11/01/2021
9.96
 3,402,900 9.99 10.20 9.89 500 14,100 -0.2
08/01/2021
9.99
 4,944,600 9.82 10.20 9.82 163,200 14,800 2.1
07/01/2021
9.82
 3,261,200 9.82 9.85 9.71 102,900 0 1.4
06/01/2021
9.82
 4,556,800 9.85 9.96 9.75 75,300 2,000 1.0
05/01/2021
9.85
 4,650,000 9.85 9.96 9.71 402,600 0 5.7
04/01/2021
9.85
 4,685,600 9.78 10.03 9.68 112,100 5,300 1.5
31/12/2020
9.78
 3,098,020 9.78 9.85 9.64 350,260 110,650 3.4
30/12/2020
9.78
 6,807,900 9.57 10.10 9.68 175,290 10,100 2.3
29/12/2020
9.57
 3,998,990 9.61 9.68 9.40 85,010 200 1.2
28/12/2020
9.61
 4,808,650 9.64 9.78 9.43 26,640 15,540 0.2
25/12/2020
9.64
 6,396,790 9.33 9.64 9.08 22,350 101,270 -1.0
24/12/2020
9.33
 5,646,470 9.43 9.71 8.98 11,450 34,080 -0.3
23/12/2020
9.43
 8,077,920 9.33 9.78 9.40 9,200 108,410 -1.4
22/12/2020
9.33
 11,486,410 8.73 9.33 8.73 86,160 27,050 0.8
21/12/2020
8.73
 3,666,060 8.63 8.77 8.63 32,400 7,040 0.3
18/12/2020
8.63
 2,559,750 8.66 8.70 8.59 28,930 200 0.4
17/12/2020
8.66
 2,880,660 8.77 8.80 8.63 24,110 200 0.3
16/12/2020
8.77
 2,696,150 8.73 8.84 8.70 102,180 600 1.3
15/12/2020
8.73
 3,461,650 8.66 8.94 8.59 17,780 200 0.2
14/12/2020
8.66
 3,012,670 8.73 8.87 8.66 1,500 671,250 -8.3
11/12/2020
8.73
 2,914,750 8.73 8.73 8.56 395,220 20,030 4.7
10/12/2020
8.73
 2,978,470 8.84 8.87 8.73 3,000 28,950 -0.3
09/12/2020
8.84
 2,682,830 8.91 8.94 8.80 45,000 200 0.6
08/12/2020
8.91
 7,750,620 8.59 9.01 8.59 232,300 600 2.9
07/12/2020
8.59
 2,636,490 8.59 8.66 8.56 44,270 200 0.5
04/12/2020
8.59
 4,199,830 8.59 8.70 8.52 0 85,050 -1.0
03/12/2020
8.59
 1,967,910 8.52 8.63 8.49 150,000 12,750 1.7
02/12/2020
8.52
 3,375,810 8.49 8.73 8.38 180,620 553,380 -4.6
01/12/2020
8.49
 3,673,840 8.31 8.49 8.07 351,170 700 4.2
30/11/2020
8.31
 4,263,660 8.49 8.49 8.31 70,800 752,450 -8.2
27/11/2020
8.49
 1,835,780 8.52 8.59 8.49 6,770 200 0.1
26/11/2020
8.52
 1,576,250 8.49 8.59 8.45 75,760 300 0.9
25/11/2020
8.49
 3,090,050 8.63 8.66 8.45 99,010 1,680,200 -19.3
24/11/2020
8.63
 5,713,360 8.49 8.70 8.38 106,700 1,743,550 -19.9
23/11/2020
8.49
 3,660,270 8.56 8.59 8.49 83,190 300,000 -2.6
20/11/2020
8.56
 2,927,590 8.66 8.66 8.56 41,260 512,270 -5.8
19/11/2020
8.66
 2,503,700 8.66 8.73 8.59 102,170 300,000 -2.4
18/11/2020
8.66
 2,826,820 8.73 8.80 8.59 62,800 300,000 -2.9

Chính sách bảo mật | Điều khoản sử dụng |