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)
15/08/2019
4.87
 210,560 4.76 4.87 4.75 0 0 0
14/08/2019
4.80
 58,610 4.80 4.82 4.79 0 0 0
13/08/2019
4.80
 167,380 4.78 4.83 4.77 10 0 0
12/08/2019
4.80
 40,000 4.81 4.83 4.80 0 0 0
09/08/2019
4.81
 139,370 4.83 4.83 4.76 0 0 0
08/08/2019
4.79
 92,640 4.75 4.79 4.75 0 0 0
07/08/2019
4.75
 406,110 4.75 4.79 4.74 0 173,770 -1.4
06/08/2019
4.79
 340,390 4.75 4.79 4.69 0 0 0
05/08/2019
4.81
 166,490 4.82 4.86 4.81 0 1,000 0.0
02/08/2019
4.85
 365,360 4.87 4.88 4.82 200 135,500 -1.1
01/08/2019
4.90
 135,830 4.94 4.94 4.90 0 0 0
31/07/2019
4.94
 146,010 4.98 4.98 4.91 0 0 0
30/07/2019
4.98
 787,930 4.98 5.06 4.98 1,000 0 0.0
29/07/2019
4.98
 1,262,540 4.75 5.00 4.75 0 400 0.0
26/07/2019
4.74
 340,910 4.74 4.76 4.73 0 0 0
25/07/2019
4.74
 233,870 4.75 4.75 4.73 0 0 0
24/07/2019
4.75
 124,070 4.75 4.75 4.73 0 0 0
23/07/2019
4.75
 219,950 4.75 4.77 4.74 0 0 0
22/07/2019
4.75
 196,860 4.76 4.76 4.75 0 0 0
19/07/2019
4.76
 160,600 4.77 4.78 4.75 0 0 0
18/07/2019
4.77
 218,830 4.76 4.78 4.76 0 0 0
17/07/2019
4.76
 181,870 4.76 4.77 4.76 0 0 0
16/07/2019
4.76
 126,830 4.78 4.78 4.76 0 0 0
15/07/2019
4.76
 121,560 4.78 4.78 4.76 0 0 0
12/07/2019
4.76
 79,710 4.76 4.79 4.76 0 0 0
11/07/2019
4.76
 229,980 4.76 4.78 4.75 0 0 0
10/07/2019
4.76
 77,340 4.78 4.80 4.76 0 0 0
09/07/2019
4.78
 391,370 4.75 4.78 4.73 0 0 0
08/07/2019
4.76
 113,360 4.79 4.79 4.76 0 0 0
05/07/2019
4.77
 191,530 4.82 4.82 4.77 0 0 0
04/07/2019
4.82
 192,660 4.80 4.82 4.78 0 0 0
03/07/2019
4.80
 232,260 4.85 4.85 4.78 0 105,620 -0.9
02/07/2019
4.79
 351,150 4.79 4.88 4.79 0 106,000 -0.9
01/07/2019
4.90
 329,370 4.90 4.93 4.82 400 0 0.0
28/06/2019
5.05
 429,530 5.05 5.05 4.72 0 240 0.0
27/06/2019
4.74
 405,230 4.74 4.80 4.73 0 0 0
26/06/2019
4.80
 346,810 4.81 4.82 4.79 0 45,000 -0.4
25/06/2019
4.82
 304,460 4.86 4.87 4.81 0 66,000 -0.5
24/06/2019
4.85
 157,810 4.90 4.90 4.85 0 38,000 -0.3
21/06/2019
4.86
 243,330 4.87 4.87 4.85 0 59,000 -0.5
20/06/2019
4.87
 250,290 4.88 4.89 4.87 0 59,120 -0.5
19/06/2019
4.89
 130,300 4.89 4.93 4.87 0 7,330 -0.1
18/06/2019
4.87
 88,050 4.89 4.90 4.87 0 0 0
17/06/2019
4.89
 507,500 4.93 4.94 4.89 0 0 0
14/06/2019
4.92
 341,540 4.89 4.93 4.86 0 0 0
13/06/2019
4.91
 246,670 4.91 4.91 4.86 0 0 0
12/06/2019
4.91
 449,860 4.92 4.95 4.90 100 0 0.0
11/06/2019
4.92
 168,310 4.92 4.94 4.92 0 0 0
10/06/2019
4.92
 360,680 4.93 4.96 4.92 0 104,180 -0.9
07/06/2019
4.93
 315,100 4.96 5.01 4.92 30,000 0 0.3
06/06/2019
4.93
 171,930 4.99 4.99 4.93 0 0 0
05/06/2019
4.96
 179,710 4.98 5.02 4.96 200 0 0.0
04/06/2019
4.98
 517,370 4.98 4.99 4.95 0 266,680 -2.2
03/06/2019
4.98
 257,270 5.05 5.06 4.98 0 0 0
31/05/2019
5.05
 157,530 5.06 5.07 5.02 0 200 0.0
30/05/2019
5.07
 58,760 5.07 5.09 5.05 0 0 0
29/05/2019
5.08
 176,840 5.04 5.10 5.03 0 0 0
28/05/2019
5.04
 184,020 5.04 5.09 5.02 0 0 0
27/05/2019
5.05
 227,080 5.12 5.12 5.04 0 0 0
24/05/2019
5.09
 177,550 5.13 5.14 5.08 0 0 0
23/05/2019
5.13
 112,540 5.10 5.14 5.08 0 0 0
22/05/2019
5.11
 418,670 5.11 5.20 5.08 0 200 0.0
21/05/2019
5.11
 210,620 5.12 5.13 5.11 0 0 0
20/05/2019
5.12
 308,250 5.08 5.14 5.06 0 0 0
17/05/2019
5.08
 184,800 5.09 5.11 5.08 0 10,000 -0.1
16/05/2019
5.09
 134,930 5.11 5.11 5.06 0 0 0
15/05/2019
5.08
 350,240 5.07 5.10 5.04 0 0 0
14/05/2019
5.04
 142,760 5.08 5.08 5.02 400 100 0.0
13/05/2019
5.08
 257,400 5.01 5.23 5.00 0 0 0
10/05/2019
5.01
 184,470 5.02 5.02 4.98 0 0 0
09/05/2019
4.99
 138,020 4.98 5.03 4.98 0 0 0
08/05/2019
4.98
 149,270 5.02 5.02 4.98 0 400 0.0
07/05/2019
5.03
 157,950 4.99 5.06 4.99 0 0 0
06/05/2019
5.01
 648,060 5.03 5.03 4.98 100 300 0.0
03/05/2019
5.03
 765,240 4.99 5.10 4.99 0 164,160 -1.4
02/05/2019
5.11
 564,920 5.20 5.23 5.11 0 264,820 -2.3
26/04/2019
5.20
 273,400 5.18 5.26 5.18 0 200 0.0
25/04/2019
5.18
 89,910 5.20 5.23 5.18 0 0 0
24/04/2019
5.21
 207,820 5.18 5.22 5.18 0 0 0
23/04/2019
5.18
 99,400 5.14 5.22 5.14 0 0 0
22/04/2019
5.14
 166,290 5.20 5.21 5.14 0 0 0
19/04/2019
5.20
 326,410 5.17 5.23 5.16 0 0 0
18/04/2019
5.17
 380,430 5.22 5.22 5.17 10,000 0 0.1
17/04/2019
5.21
 685,330 5.26 5.27 5.21 0 154,530 -1.4
16/04/2019
5.27
 639,490 5.34 5.34 5.26 920 261,650 -2.3
12/04/2019
5.33
 167,220 5.34 5.37 5.33 0 0 0
11/04/2019
5.34
 218,380 5.34 5.37 5.33 0 0 0
10/04/2019
5.34
 315,900 5.34 5.39 5.33 0 0 0
09/04/2019
5.34
 494,660 5.37 5.40 5.34 200 0 0.0
08/04/2019
5.37
 381,900 5.43 5.43 5.37 0 0 0
05/04/2019
5.41
 150,880 5.43 5.43 5.37 0 0 0
04/04/2019
5.41
 615,970 5.43 5.43 5.39 0 427,460 -3.9
03/04/2019
5.38
 573,840 5.43 5.43 5.38 0 257,720 -2.3
02/04/2019
5.43
 582,870 5.38 5.49 5.38 0 200 0.0
01/04/2019
5.37
 176,260 5.36 5.39 5.34 0 0 0
29/03/2019
5.34
 218,480 5.38 5.38 5.34 15,000 0 0.1
28/03/2019
5.34
 195,410 5.37 5.42 5.34 0 0 0
27/03/2019
5.37
 258,190 5.33 5.39 5.33 0 0 0
26/03/2019
5.33
 244,260 5.34 5.40 5.33 1,600 100 0.0
25/03/2019
5.34
 776,690 5.35 5.39 5.33 700 0 0.0

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