CTCP Phân bón Dầu khí Cà Mau (dcm)

33
0.35
(1.07%)
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)
23/10/2020
8.50
 3,964,710 8.37 8.64 8.37 93,270 24,220 0.9
22/10/2020
8.37
 2,240,150 8.24 8.37 8.17 549,920 2,000 6.8
21/10/2020
8.24
 3,619,400 8.31 8.47 8.24 359,650 86,440 3.4
20/10/2020
8.27
 2,369,750 8.17 8.27 8.14 304,060 4,700 3.7
19/10/2020
8.24
 2,381,220 8.37 8.47 8.21 2,800 78,840 -0.9
16/10/2020
8.34
 10,014,980 8.07 8.50 7.91 1,798,400 30,300 21.8
15/10/2020
7.97
 4,456,120 8.01 8.07 7.94 699,960 21,710 8.2
14/10/2020
7.94
 1,474,130 7.97 8.01 7.84 32,670 41,530 -0.1
13/10/2020
7.97
 2,969,200 7.87 8.01 7.77 1,022,210 0 12.2
12/10/2020
7.94
 3,954,970 8.04 8.11 7.87 1,089,480 115,040 11.7
09/10/2020
8.04
 1,690,980 8.11 8.14 7.94 20,010 0 0.2
08/10/2020
8.04
 7,706,100 7.81 8.14 7.67 100,920 28,020 0.9
07/10/2020
7.77
 2,431,200 7.91 7.94 7.77 24,730 93,680 -0.8
06/10/2020
7.97
 2,117,120 8.11 8.11 7.87 138,790 53,850 1.0
05/10/2020
8.04
 4,798,530 8.04 8.04 7.81 1,241,840 15,850 14.6
02/10/2020
7.77
 5,484,570 7.77 7.81 7.38 104,500 269,830 -1.9
01/10/2020
7.81
 3,824,540 7.84 7.97 7.57 16,410 15,000 0.0
30/09/2020
7.87
 3,759,410 7.84 8.04 7.57 5,770 31,070 -0.3
29/09/2020
7.77
 9,543,880 7.51 7.77 7.47 1,270,000 100 14.7
28/09/2020
7.28
 6,234,180 6.91 7.28 6.91 84,190 100 0.9
25/09/2020
6.81
 2,176,900 6.78 6.81 6.71 7,810 0 0.1
24/09/2020
6.74
 2,024,220 6.71 6.81 6.68 94,540 0 1.0
23/09/2020
6.78
 2,143,160 6.84 6.88 6.68 39,010 0 0.4
22/09/2020
6.81
 2,776,360 6.64 6.81 6.64 219,950 0 2.2
21/09/2020
6.64
 3,159,880 6.88 6.94 6.62 4,000 0 0.0
18/09/2020
6.81
 2,271,970 6.64 6.88 6.63 37,000 0 0.4
17/09/2020
6.68
 2,661,050 6.71 6.78 6.58 11,370 32,020 -0.2
16/09/2020
6.71
 2,348,500 6.64 6.81 6.53 0 21,610 -0.2
15/09/2020
6.68
 4,518,800 6.64 6.91 6.64 42,100 2,780 0.4
14/09/2020
6.61
 5,746,950 6.30 6.61 6.25 93,920 1,000 0.9
11/09/2020
6.25
 2,007,190 6.21 6.29 6.17 6,940 0 0.1
10/09/2020
6.21
 1,431,220 6.29 6.31 6.20 0 3,700 0.0
09/09/2020
6.24
 3,964,000 6.03 6.29 6.03 21,130 4,360 0.2
08/09/2020
6.05
 958,720 6.08 6.10 6.03 21,730 50 0.2
07/09/2020
6.05
 2,102,690 6.09 6.18 6.05 17,410 17,110 0.0
04/09/2020
6.09
 1,607,750 6.06 6.11 6.02 41,940 0 0.4
03/09/2020
6.15
 1,850,680 6.21 6.24 6.11 0 253,160 -2.3
01/09/2020
6.18
 1,030,970 6.17 6.21 6.11 0 2,300 0.0
31/08/2020
6.17
 3,294,400 6.05 6.37 6.01 0 33,080 -0.3
28/08/2020
6.05
 1,830,890 6.13 6.15 6.05 0 81,820 -0.7
27/08/2020
6.09
 1,841,680 6.09 6.16 6.06 11,270 2,630 0.1
26/08/2020
6.05
 2,859,570 6.00 6.11 5.96 94,090 2,000 0.8
25/08/2020
6.03
 2,071,880 6.09 6.11 6.01 1,100 20,730 -0.2
24/08/2020
6.09
 3,105,600 6.15 6.17 6.05 23,000 9,450 0.1
21/08/2020
6.00
 5,234,320 5.69 6.02 5.69 20,660 3,450 0.2
20/08/2020
5.69
 1,305,350 5.75 5.77 5.68 0 19,200 -0.2
19/08/2020
5.75
 1,407,000 5.77 5.79 5.75 27,350 0 0.2
18/08/2020
5.73
 1,207,010 5.75 5.79 5.73 400 29,750 -0.3
17/08/2020
5.71
 1,076,850 5.71 5.75 5.66 2,000 13,380 -0.1
14/08/2020
5.72
 1,966,960 5.78 5.83 5.58 3,650 27,190 -0.2
13/08/2020
5.78
 2,997,390 5.58 5.85 5.58 6,940 55,400 -0.4
12/08/2020
5.57
 1,606,080 5.56 5.59 5.52 0 70,150 -0.6
11/08/2020
5.56
 1,956,010 5.58 5.61 5.51 0 45,880 -0.4
10/08/2020
5.55
 2,095,400 5.51 5.63 5.50 0 10,070 -0.1
07/08/2020
5.44
 1,370,670 5.44 5.49 5.41 0 31,000 -0.3
06/08/2020
5.44
 1,163,100 5.53 5.53 5.44 12,450 2,440 0.1
05/08/2020
5.53
 1,328,290 5.42 5.53 5.38 37,700 20,900 0.1
04/08/2020
5.42
 1,159,510 5.43 5.48 5.40 0 63,170 -0.5
03/08/2020
5.40
 885,230 5.28 5.44 5.26 88,330 0 0.7
31/07/2020
5.25
 1,121,840 5.12 5.36 5.12 28,520 45,190 -0.1
30/07/2020
5.33
 997,970 5.38 5.43 5.33 250 24,260 -0.2
29/07/2020
5.31
 2,069,730 5.30 5.32 5.14 250 24,260 -0.2
28/07/2020
5.52
 1,616,520 5.23 5.52 5.20 72,810 0 0.6
27/07/2020
5.20
 3,733,280 5.32 5.43 5.20 22,420 7,780 0.1
24/07/2020
5.58
 2,870,260 5.81 5.84 5.44 10,030 80,870 -0.6
23/07/2020
5.84
 562,520 5.85 5.89 5.79 0 48,620 -0.4
22/07/2020
5.85
 1,148,260 5.91 5.99 5.81 1,000 43,840 -0.4
21/07/2020
5.89
 1,385,810 5.86 5.91 5.77 0 21,360 -0.2
20/07/2020
5.81
 1,723,170 5.81 5.98 5.81 10 64,360 -0.6
17/07/2020
5.96
 1,324,580 5.99 6.04 5.96 13,350 0 0.1
16/07/2020
5.99
 1,328,300 6.01 6.05 5.95 0 36,680 -0.3
15/07/2020
6.01
 1,594,150 6.10 6.15 6.01 0 28,490 -0.3
14/07/2020
6.02
 1,487,360 5.95 6.02 5.92 21,330 12,770 0.1
13/07/2020
5.95
 1,254,510 6.02 6.08 5.91 33,160 13,640 0.2
10/07/2020
5.98
 1,868,620 5.98 6.05 5.96 9,310 3,880 0.0
09/07/2020
6.01
 1,145,390 6.09 6.09 5.99 100 30,080 -0.3
08/07/2020
5.99
 1,861,080 5.85 6.05 5.82 34,790 100 0.3
07/07/2020
5.85
 1,851,610 5.84 5.91 5.84 22,820 14,600 0.1
06/07/2020
5.83
 987,580 5.78 5.87 5.72 26,280 2,360 0.2
03/07/2020
5.75
 1,248,610 5.79 5.84 5.71 0 118,320 -1.0
02/07/2020
5.79
 787,860 5.85 5.93 5.75 15,230 112,440 -0.8
01/07/2020
5.85
 1,627,540 5.67 5.91 5.61 105,190 0 0.9
30/06/2020
5.66
 3,860,800 5.94 6.03 5.49 227,990 38,490 1.6
29/06/2020
5.90
 3,275,200 6.11 6.15 5.77 0 79,610 -0.7
26/06/2020
6.15
 1,692,050 6.38 6.45 6.15 4,840 67,990 -0.6
25/06/2020
6.31
 4,881,260 6.18 6.52 6.06 38,350 0 0.4
24/06/2020
6.13
 1,911,620 6.31 6.37 6.13 0 16,720 -0.2
23/06/2020
6.37
 4,039,140 6.41 6.54 6.11 14,780 91,670 -0.7
22/06/2020
6.26
 6,138,070 5.90 6.26 5.89 11,310 100 0.1
19/06/2020
5.85
 2,790,890 5.65 5.87 5.65 19,050 32,460 -0.1
18/06/2020
5.65
 671,580 5.68 5.69 5.60 15,830 6,910 0.1
17/06/2020
5.69
 1,478,610 5.61 5.78 5.61 34,470 16,750 0.2
16/06/2020
5.65
 1,822,420 5.65 5.73 5.55 17,340 16,020 0.0
15/06/2020
5.58
 1,966,350 5.59 5.77 5.51 28,540 47,260 -0.2
12/06/2020
5.59
 2,516,500 5.44 5.65 5.44 1,600 104,400 -0.9
11/06/2020
5.44
 4,633,900 5.88 6.07 5.44 44,590 33,040 0.1
10/06/2020
5.85
 2,686,710 5.82 5.90 5.68 25,080 10,370 0.1
09/06/2020
5.77
 3,821,740 5.65 5.80 5.61 0 0 0
08/06/2020
5.61
 1,923,210 5.59 5.71 5.59 14,160 0 0.1
05/06/2020
5.60
 868,980 5.42 5.68 5.42 0 0 0

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