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)
19/04/2017
6.51
 3,343,980 6.10 6.51 6.10 0 880,000 -9.6
18/04/2017
6.10
 1,083,240 6.04 6.10 6.01 49,200 150,000 -1.0
17/04/2017
6.04
 1,199,380 6.22 6.28 6.04 93,930 100,000 -0.1
14/04/2017
6.22
 505,550 6.28 6.31 6.13 0 200,000 -2.1
13/04/2017
6.28
 939,450 6.25 6.49 6.28 0 300,000 -3.2
12/04/2017
6.25
 1,710,210 6.13 6.37 6.10 0 300,000 -3.2
11/04/2017
6.13
 620,910 6.13 6.19 6.07 6,190 110,000 -1.1
10/04/2017
6.13
 375,080 6.07 6.13 6.07 40,000 220,000 -1.9
07/04/2017
6.07
 465,420 6.04 6.13 6.04 15,000 200,000 -1.9
05/04/2017
6.04
 365,890 6.07 6.16 6.04 0 200,000 -2.1
04/04/2017
6.07
 560,790 6.04 6.19 5.95 0 210,000 -2.2
03/04/2017
6.04
 1,419,120 6.16 6.16 6.01 205,000 270,000 -0.7
31/03/2017
6.16
 475,790 6.19 6.22 6.07 0 240,000 -2.5
30/03/2017
6.19
 300,880 6.19 6.25 6.13 0 110,000 -1.2
29/03/2017
6.19
 433,120 6.25 6.28 6.19 0 230,000 -2.4
28/03/2017
6.25
 439,740 6.22 6.31 6.22 0 250,000 -2.7
27/03/2017
6.22
 340,960 6.22 6.31 6.19 0 210,000 -2.2
24/03/2017
6.22
 1,388,350 6.43 6.46 6.13 0 400,000 -4.3
23/03/2017
6.43
 1,564,620 6.57 6.60 6.31 190,490 365,900 -1.9
22/03/2017
6.57
 622,870 6.66 6.66 6.57 0 0 0
21/03/2017
6.66
 481,330 6.72 6.78 6.63 0 0 0
20/03/2017
6.72
 682,990 6.72 6.78 6.69 0 0 0
17/03/2017
6.72
 667,290 6.69 6.78 6.69 0 0 0
16/03/2017
6.69
 767,050 6.63 6.72 6.63 0 0 0
15/03/2017
6.63
 528,550 6.69 6.72 6.60 0 0 0
14/03/2017
6.69
 458,010 6.57 6.69 6.54 50,000 0 0.6
13/03/2017
6.57
 566,650 6.60 6.60 6.51 50,000 0 0.6
10/03/2017
6.60
 836,110 6.72 6.72 6.54 0 0 0
09/03/2017
6.72
 622,710 6.72 6.75 6.66 0 0 0
08/03/2017
6.72
 484,510 6.78 6.84 6.72 0 0 0
07/03/2017
6.78
 592,690 6.75 6.84 6.66 0 0 0
06/03/2017
6.75
 829,890 6.78 6.90 6.69 0 0 0
03/03/2017
6.78
 611,950 6.72 6.81 6.60 0 0 0
02/03/2017
6.72
 885,770 6.84 6.87 6.66 0 0 0
01/03/2017
6.84
 1,821,570 6.43 6.87 6.49 10,100 35,540 -0.3
28/02/2017
6.43
 703,760 6.63 6.66 6.40 0 0 0
27/02/2017
6.63
 1,064,300 6.31 6.72 6.31 20,000 0 0.2
24/02/2017
6.31
 401,740 6.37 6.46 6.25 10,000 0 0.1
23/02/2017
6.37
 1,356,070 6.10 6.43 6.07 77,000 0 0.8
22/02/2017
6.10
 717,150 6.10 6.16 6.10 25,000 250,000 -2.3
21/02/2017
6.10
 848,990 6.07 6.16 6.07 140,000 260,000 -1.2
20/02/2017
6.07
 699,590 6.07 6.13 6.01 10,000 220,000 -2.2
17/02/2017
6.07
 1,244,730 6.16 6.28 6.07 0 300,000 -3.1
16/02/2017
6.16
 1,069,700 6.16 6.34 6.16 0 410,000 -4.3
15/02/2017
6.16
 664,790 6.16 6.22 6.13 0 250,000 -2.6
14/02/2017
6.16
 757,450 6.16 6.19 6.07 0 210,000 -2.2
13/02/2017
6.16
 846,850 6.16 6.22 6.10 0 210,000 -2.2
10/02/2017
6.16
 1,265,680 6.13 6.37 6.07 0 100,000 -1.1
09/02/2017
6.13
 1,763,910 5.95 6.25 6.04 0 130,000 -1.4
08/02/2017
5.95
 1,208,500 5.72 5.98 5.72 9,000 740,000 -7.2
07/02/2017
5.72
 1,249,180 5.60 5.74 5.57 22,500 860,000 -8.0
06/02/2017
5.60
 672,480 5.72 5.77 5.60 0 355,000 -3.4
03/02/2017
5.72
 562,760 5.75 5.83 5.72 300 345,000 -3.4
02/02/2017
5.75
 642,890 5.70 5.87 5.72 0 500,000 -4.9
25/01/2017
5.70
 45,440 5.61 5.70 5.61 0 0 0
24/01/2017
5.61
 528,580 5.58 5.68 5.59 0 430,000 -4.1
23/01/2017
5.58
 324,170 5.61 5.72 5.57 0 260,000 -2.5
20/01/2017
5.61
 577,580 5.54 5.78 5.54 4,000 380,000 -3.6
19/01/2017
5.54
 713,040 5.64 5.66 5.54 0 335,000 -3.2
18/01/2017
5.64
 256,020 5.75 5.95 5.64 0 110,000 -1.1
17/01/2017
5.75
 231,900 6.10 6.10 5.75 2,000 145,000 -1.4
16/01/2017
6.10
 394,930 6.04 6.40 6.04 0 180,000 -1.9
13/01/2017
6.04
 1,250,230 5.67 6.04 5.80 0 800,000 -8.2
12/01/2017
5.67
 478,000 5.54 5.78 5.54 0 322,000 -3.1
11/01/2017
5.54
 101,880 5.60 5.66 5.54 0 95,710 -0.9
10/01/2017
5.60
 438,250 5.54 5.61 5.54 0 412,290 -3.9
09/01/2017
5.54
 270,940 5.66 5.72 5.54 0 160,000 -1.5
06/01/2017
5.66
 202,230 5.84 5.90 5.66 0 132,000 -1.3
05/01/2017
5.84
 149,090 5.90 5.90 5.84 0 80,000 -0.8
04/01/2017
5.90
 69,700 6.01 6.01 5.87 2,000 0 0.0
03/01/2017
6.01
 57,040 5.98 6.13 5.84 0 0 0
30/12/2016
5.98
 172,260 6.01 6.07 5.93 0 0 0
29/12/2016
6.01
 39,030 6.10 6.19 6.01 0 0 0
28/12/2016
6.10
 32,170 6.19 6.25 6.10 0 0 0
27/12/2016
6.19
 29,460 6.07 6.22 6.13 0 0 0
26/12/2016
6.07
 109,780 6.31 6.31 6.07 0 0 0
23/12/2016
6.31
 22,820 6.28 6.37 6.28 0 0 0
22/12/2016
6.28
 13,570 6.31 6.31 6.28 0 0 0
21/12/2016
6.31
 104,320 6.31 6.34 6.19 0 0 0
20/12/2016
6.31
 8,390 6.43 6.43 6.31 0 0 0
19/12/2016
6.43
 100,360 6.37 6.43 6.31 0 0 0
16/12/2016
6.37
 40,570 6.34 6.43 6.31 0 0 0
15/12/2016
6.34
 573,680 6.49 6.90 6.31 0 0 0
14/12/2016
6.49
 239,110 6.43 6.49 6.28 0 0 0
13/12/2016
6.43
 48,160 6.43 6.43 6.31 0 0 0
12/12/2016
6.43
 46,130 6.43 6.43 6.34 0 0 0
09/12/2016
6.43
 48,750 6.37 6.43 6.37 0 0 0
08/12/2016
6.37
 13,370 6.34 6.37 6.31 0 0 0
07/12/2016
6.34
 44,900 6.37 6.43 6.34 0 0 0
06/12/2016
6.37
 9,200 6.40 6.43 6.34 0 0 0
05/12/2016
6.40
 81,910 6.40 6.40 6.37 0 0 0
02/12/2016
6.40
 19,620 6.37 6.43 6.37 0 0 0
01/12/2016
6.37
 20,560 6.34 6.43 6.34 0 0 0
30/11/2016
6.34
 1,280 6.37 6.40 6.34 0 0 0
29/11/2016
6.37
 13,920 6.37 6.46 6.31 0 6,100 -0.1
28/11/2016
6.37
 17,740 6.37 6.49 6.31 0 0 0
25/11/2016
6.37
 21,050 6.43 6.43 6.37 0 5,000 -0.1
24/11/2016
6.43
 15,740 6.54 6.54 6.43 0 0 0
23/11/2016
6.54
 634,920 6.49 6.90 6.37 50 50 -0
22/11/2016
6.49
 110,370 6.37 6.49 6.31 2,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |