CTCP Phân bón Dầu khí Cà Mau (dcm)

37.90
0.50
(1.34%)
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
(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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/04/2019
5.76
 166,290 5.82 5.84 5.76 0 0 0
19/04/2019
5.82
 326,410 5.79 5.85 5.78 0 0 0
18/04/2019
5.79
 380,430 5.84 5.85 5.79 10,000 0 0.1
17/04/2019
5.84
 685,330 5.90 5.90 5.84 0 154,530 -1.4
16/04/2019
5.90
 639,490 5.97 5.98 5.89 920 261,650 -2.3
12/04/2019
5.97
 167,220 5.98 6.01 5.97 0 0 0
11/04/2019
5.98
 218,380 5.98 6.02 5.97 0 0 0
10/04/2019
5.98
 315,900 5.98 6.03 5.97 0 0 0
09/04/2019
5.98
 494,660 6.02 6.04 5.98 200 0 0.0
08/04/2019
6.02
 381,900 6.06 6.08 6.01 0 0 0
05/04/2019
6.06
 150,880 6.06 6.08 6.01 0 0 0
04/04/2019
6.06
 615,970 6.02 6.08 6.03 0 427,460 -3.9
03/04/2019
6.02
 573,840 6.08 6.08 6.02 0 257,720 -2.3
02/04/2019
6.08
 582,870 6.02 6.14 6.02 0 200 -0.0
01/04/2019
6.02
 176,260 5.98 6.04 5.98 3,000 0 0.0
29/03/2019
5.98
 218,480 5.98 6.02 5.98 15,000 0 0.1
28/03/2019
5.98
 195,410 6.01 6.06 5.98 0 0 0
27/03/2019
6.01
 258,190 5.97 6.03 5.97 0 0 0
26/03/2019
5.97
 244,260 5.98 6.05 5.97 1,600 100 0.0
25/03/2019
5.98
 776,690 6.05 6.05 5.97 700 0 0.0
22/03/2019
6.05
 704,720 6.07 6.11 6.02 0 200 -0.0
21/03/2019
6.07
 1,267,590 6.20 6.20 6.07 66,200 0 0.6
20/03/2019
6.20
 550,670 6.25 6.25 6.14 0 0 0
19/03/2019
6.25
 1,056,920 6.34 6.36 6.18 300 409,600 -3.9
18/03/2019
6.34
 2,024,450 6.17 6.36 6.18 1,100 0 0.0
15/03/2019
6.17
 725,710 6.12 6.25 6.10 25,780 400 0.2
14/03/2019
6.12
 321,010 6.12 6.14 6.10 30,120 0 0.3
13/03/2019
6.12
 414,220 6.14 6.17 6.12 53,210 0 0.5
12/03/2019
6.14
 642,380 6.10 6.17 6.09 32,000 0 0.3
11/03/2019
6.10
 223,730 6.12 6.16 6.06 0 0 0
08/03/2019
6.12
 542,180 6.08 6.13 6.05 0 0 0
07/03/2019
6.08
 926,640 6.15 6.15 6.07 1,000 422,840 -3.9
06/03/2019
6.15
 425,850 6.20 6.24 6.12 5,100 0 0.0
05/03/2019
6.20
 1,282,400 6.14 6.28 6.12 0 0 0
04/03/2019
6.14
 1,236,420 5.98 6.14 5.97 0 133,840 -1.2
01/03/2019
5.98
 552,060 5.95 5.98 5.95 0 0 0
28/02/2019
5.95
 307,730 5.98 6.00 5.95 0 0 0
27/02/2019
5.98
 477,510 6.01 6.04 5.98 0 0 0
26/02/2019
6.01
 598,490 6.05 6.06 5.98 7,130 0 0.1
25/02/2019
6.05
 453,480 6.07 6.12 6.04 0 0 0
22/02/2019
6.07
 821,720 5.95 6.12 5.92 200 200 -0
21/02/2019
5.95
 1,441,030 6.06 6.09 5.94 0 731,300 -6.6
20/02/2019
6.06
 437,680 6.09 6.11 6.05 0 64,000 -0.6
19/02/2019
6.09
 948,110 6.10 6.20 6.05 77,400 160,000 -0.8
18/02/2019
6.10
 631,460 6.04 6.10 6.04 37,000 0 0.3
15/02/2019
6.04
 1,148,140 6.09 6.09 6.03 107,340 220,000 -1.0
14/02/2019
6.09
 796,900 6.12 6.12 6.08 81,500 183,000 -0.9
13/02/2019
6.12
 1,255,810 5.97 6.14 6.01 0 487,400 -4.5
12/02/2019
5.97
 790,350 5.81 5.97 5.83 30 325,000 -2.9
11/02/2019
5.81
 1,589,210 5.87 5.89 5.73 0 658,610 -5.8
01/02/2019
5.87
 644,980 5.92 5.94 5.87 0 97,700 -0.9
31/01/2019
5.92
 340,810 5.96 5.98 5.92 0 49,160 -0.4
30/01/2019
5.96
 750,100 6.01 6.04 5.89 0 153,640 -1.4
29/01/2019
6.01
 1,020,820 6.06 6.07 5.98 0 0 0
28/01/2019
6.06
 267,620 6.05 6.12 6.05 0 200 -0.0
25/01/2019
6.05
 538,630 6.16 6.18 6.04 0 60,000 -0.5
24/01/2019
6.16
 852,990 6.07 6.18 6.02 0 368,000 -3.4
23/01/2019
6.07
 817,880 6.16 6.16 6.02 0 118,000 -1.1
22/01/2019
6.16
 801,060 6.18 6.18 6.12 0 0 0
21/01/2019
6.18
 1,313,750 6.32 6.33 6.15 200 14,000 -0.1
18/01/2019
6.32
 725,120 6.43 6.44 6.29 0 105,000 -1.0
17/01/2019
6.43
 409,250 6.42 6.48 6.42 0 62,000 -0.6
16/01/2019
6.42
 292,920 6.44 6.52 6.41 0 43,000 -0.4
15/01/2019
6.44
 717,230 6.51 6.51 6.44 0 460,580 -4.5
14/01/2019
6.51
 93,070 6.51 6.58 6.45 200 17,050 -0.2
11/01/2019
6.51
 564,320 6.51 6.52 6.48 72,800 123,510 -0.5
10/01/2019
6.51
 427,930 6.53 6.56 6.51 68,300 85,000 -0.2
09/01/2019
6.53
 541,480 6.52 6.59 6.53 130,000 181,120 -0.5
08/01/2019
6.52
 294,670 6.58 6.62 6.52 65,300 0 0.6
07/01/2019
6.58
 276,210 6.55 6.65 6.58 55,800 0 0.6
04/01/2019
6.55
 673,990 6.52 6.58 6.38 45,000 212,570 -1.6
03/01/2019
6.52
 1,384,180 6.72 6.72 6.52 131,400 169,580 -0.4
02/01/2019
6.72
 481,710 6.85 6.92 6.72 98,450 0 1.0
28/12/2018
6.85
 390,340 6.92 6.95 6.85 61,450 0 0.6
27/12/2018
6.92
 543,990 6.92 7.02 6.88 0 0 0
26/12/2018
6.92
 1,147,440 6.98 7.02 6.88 0 300 -0.0
25/12/2018
6.98
 981,370 6.85 6.98 6.65 85,500 200 0.9
24/12/2018
6.85
 1,082,210 6.72 6.95 6.72 66,900 0 0.7
21/12/2018
6.72
 416,140 6.72 6.75 6.63 0 0 0
20/12/2018
6.72
 376,260 6.64 6.72 6.62 0 0 0
19/12/2018
6.64
 391,200 6.68 6.75 6.63 0 0 0
18/12/2018
6.68
 724,670 6.68 6.75 6.62 0 0 0
17/12/2018
6.68
 496,730 6.88 6.92 6.65 0 0 0
14/12/2018
6.88
 505,000 6.92 6.98 6.85 0 200 -0.0
13/12/2018
6.92
 437,860 6.88 6.95 6.88 0 0 0
12/12/2018
6.88
 450,510 6.88 6.98 6.85 0 0 0
11/12/2018
6.88
 414,120 6.85 6.92 6.82 0 0 0
10/12/2018
6.85
 463,190 6.88 6.95 6.82 200 0 0.0
07/12/2018
6.88
 653,590 6.92 7.02 6.85 0 0 0
06/12/2018
6.92
 737,150 6.82 6.92 6.75 0 0 0
05/12/2018
6.82
 1,024,340 7.02 7.02 6.82 600 266,700 -2.7
04/12/2018
7.02
 715,750 7.05 7.12 6.95 0 0 0
03/12/2018
7.05
 1,300,730 6.92 7.08 6.82 0 400 -0.0
30/11/2018
6.92
 710,980 6.85 6.95 6.78 0 0 0
29/11/2018
6.85
 1,187,180 6.82 7.02 6.78 1,900 200 0.0
28/11/2018
6.82
 1,517,500 6.75 6.92 6.72 0 0 0
27/11/2018
6.75
 655,130 6.60 6.78 6.60 0 0 0
26/11/2018
6.60
 120,890 6.65 6.72 6.59 0 0 0
23/11/2018
6.65
 388,980 6.60 6.78 6.58 400 200 0.0
22/11/2018
6.60
 380,680 6.75 6.78 6.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |