CTCP Phân bón Dầu khí Cà Mau (dcm)

33.20
0.55
(1.68%)
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)
24/10/2016
5.53
 136,110 5.58 5.58 5.40 140 0 0.0
21/10/2016
5.56
 5,200 5.58 5.61 5.56 0 0 0
20/10/2016
5.58
 26,390 5.61 5.63 5.58 0 0 0
19/10/2016
5.61
 71,790 5.58 5.61 5.56 0 2,000 0.0
18/10/2016
5.58
 32,960 5.58 5.58 5.53 0 0 0
17/10/2016
5.58
 68,800 5.56 5.63 5.53 0 3,100 0.0
14/10/2016
5.56
 14,260 5.58 5.58 5.56 0 0 0
13/10/2016
5.56
 14,110 5.61 5.61 5.56 0 2,000 0.0
12/10/2016
5.56
 24,030 5.58 5.63 5.56 0 0 0
11/10/2016
5.58
 29,110 5.58 5.61 5.58 0 0 0
10/10/2016
5.58
 19,780 5.58 5.61 5.58 0 0 0
07/10/2016
5.58
 56,560 5.58 5.63 5.56 0 0 0
06/10/2016
5.61
 17,950 5.61 5.79 5.61 0 0 0
05/10/2016
5.63
 84,750 5.84 5.84 5.61 0 36,450 -0.4
04/10/2016
5.61
 119,970 5.81 5.84 5.58 0 69,350 -0.8
03/10/2016
5.79
 87,290 6.09 6.09 5.79 0 0 0
30/09/2016
6.17
 292,670 6.19 6.19 5.99 0 500 0.0
29/09/2016
6.19
 1,152,480 5.99 6.19 5.86 0 0 0
28/09/2016
5.99
 441,230 5.84 5.99 5.68 0 0 0
27/09/2016
5.89
 308,820 5.66 5.89 5.61 500 0 0.0
26/09/2016
5.66
 72,250 5.63 5.68 5.43 0 0 0
23/09/2016
5.63
 171,840 5.56 5.63 5.56 0 0 0
22/09/2016
5.61
 254,490 5.58 5.61 5.53 0 0 0
21/09/2016
5.58
 115,180 5.53 5.58 5.48 0 75,240 -0.8
20/09/2016
5.56
 78,470 5.48 5.58 5.48 0 0 0
19/09/2016
5.48
 72,270 5.51 5.58 5.43 0 0 0
16/09/2016
5.51
 61,200 5.56 5.56 5.48 0 0 0
15/09/2016
5.56
 91,530 5.58 5.58 5.53 0 0 0
14/09/2016
5.58
 87,530 5.63 5.63 5.58 0 0 0
13/09/2016
5.61
 36,800 5.63 5.63 5.61 0 0 0
12/09/2016
5.63
 25,160 5.63 5.68 5.61 0 0 0
09/09/2016
5.63
 31,770 5.63 5.63 5.58 0 0 0
08/09/2016
5.63
 176,140 5.58 5.63 5.53 0 136,240 -1.5
07/09/2016
5.63
 114,590 5.63 5.68 5.58 0 0 0
06/09/2016
5.63
 79,900 5.68 5.68 5.63 0 0 0
05/09/2016
5.68
 107,090 5.68 5.73 5.68 0 0 0
01/09/2016
5.73
 8,850 5.68 5.73 5.68 0 0 0
31/08/2016
5.68
 48,970 5.73 5.73 5.68 0 0 0
30/08/2016
5.73
 5,260 5.73 5.73 5.68 0 0 0
29/08/2016
5.73
 100,580 5.73 5.73 5.73 0 500 0.0
26/08/2016
5.73
 59,410 5.73 5.79 5.68 300 0 0.0
25/08/2016
5.79
 35,610 5.79 5.79 5.73 0 0 0
24/08/2016
5.79
 15,360 5.79 5.84 5.73 0 0 0
23/08/2016
5.79
 35,350 5.73 5.79 5.68 500 0 0.0
22/08/2016
5.73
 50,320 5.84 5.84 5.73 0 13,000 -0.1
19/08/2016
5.73
 175,730 5.94 5.94 5.73 0 30,000 -0.3
18/08/2016
5.84
 115,380 5.89 5.89 5.79 0 21,000 -0.2
17/08/2016
5.89
 161,720 5.94 5.94 5.84 0 25,000 -0.3
16/08/2016
5.94
 81,920 5.99 5.99 5.94 0 16,000 -0.2
15/08/2016
5.99
 832,000 5.99 6.24 5.99 100 0 0.0
12/08/2016
5.99
 13,220 5.99 5.99 5.94 0 0 0
11/08/2016
5.99
 41,110 5.99 5.99 5.99 0 0 0
10/08/2016
5.99
 153,690 5.99 5.99 5.94 0 0 0
09/08/2016
6.04
 10,110 5.99 6.04 5.99 0 0 0
08/08/2016
5.99
 208,630 5.99 6.04 5.99 0 0 0
05/08/2016
6.09
 132,250 6.04 6.09 5.99 0 0 0
04/08/2016
5.99
 28,980 5.99 6.04 5.99 0 0 0
03/08/2016
5.99
 101,140 5.99 5.99 5.99 0 0 0
02/08/2016
5.99
 184,430 5.94 5.99 5.94 0 0 0
01/08/2016
5.99
 38,020 6.04 6.04 5.99 0 0 0
29/07/2016
5.99
 49,120 6.04 6.04 5.99 0 0 0
28/07/2016
6.04
 41,720 6.04 6.04 5.94 0 0 0
27/07/2016
6.04
 82,750 6.04 6.04 5.94 0 0 0
26/07/2016
6.04
 30,370 6.04 6.04 5.99 0 0 0
25/07/2016
6.04
 40,150 6.04 6.09 5.99 0 0 0
22/07/2016
5.99
 105,270 5.99 6.04 5.94 0 0 0
21/07/2016
6.04
 58,750 6.09 6.09 5.99 0 0 0
20/07/2016
6.04
 75,940 6.09 6.09 6.04 0 0 0
19/07/2016
6.09
 192,390 6.14 6.14 6.04 0 20,000 -0.2
18/07/2016
6.09
 163,740 6.19 6.19 6.09 0 0 0
15/07/2016
6.19
 18,960 6.24 6.24 6.19 0 0 0
14/07/2016
6.19
 69,840 6.24 6.29 6.19 39,300 0 0.5
13/07/2016
6.24
 97,320 6.19 6.24 6.14 0 0 0
12/07/2016
6.19
 164,110 6.19 6.24 6.09 0 0 0
11/07/2016
6.19
 50,110 6.24 6.24 6.19 0 0 0
08/07/2016
6.24
 89,760 6.29 6.34 6.14 0 0 0
07/07/2016
6.29
 207,610 6.34 6.39 6.24 0 0 0
06/07/2016
6.34
 503,760 6.29 6.34 6.29 408,870 0 5.1
05/07/2016
6.29
 243,290 6.29 6.34 6.24 0 0 0
04/07/2016
6.39
 51,260 6.45 6.45 6.34 0 0 0
01/07/2016
6.45
 1,336,450 6.34 6.60 6.34 0 0 0
30/06/2016
6.50
 3,670,220 6.29 6.50 6.24 0 0 0
29/06/2016
6.29
 16,620 6.19 6.29 6.19 0 0 0
28/06/2016
6.24
 94,640 6.29 6.29 6.19 0 0 0
27/06/2016
6.29
 1,400,210 6.24 6.39 6.14 0 0 0
24/06/2016
6.24
 306,010 6.19 6.24 6.09 0 0 0
23/06/2016
6.19
 1,494,840 6.24 6.34 6.19 0 0 0
22/06/2016
6.19
 405,820 6.19 6.24 6.19 0 0 0
21/06/2016
6.19
 188,530 6.24 6.24 6.19 0 0 0
20/06/2016
6.19
 1,450,620 6.19 6.34 6.14 0 0 0
17/06/2016
6.14
 128,520 6.19 6.24 6.04 0 0 0
16/06/2016
6.19
 261,820 6.24 6.29 6.19 212,980 0 2.6
15/06/2016
6.24
 1,510,510 6.24 6.24 6.19 0 0 0
14/06/2016
6.24
 2,628,730 6.14 6.34 6.14 0 0 0
13/06/2016
6.14
 987,900 6.14 6.14 6.14 72,200 0 0.9
10/06/2016
6.14
 474,600 6.19 6.19 6.14 98,210 0 1.2
09/06/2016
6.19
 684,790 6.19 6.19 6.14 0 0 0
08/06/2016
6.19
 725,210 6.24 6.24 6.19 0 0 0
07/06/2016
6.19
 139,140 6.24 6.24 6.19 0 0 0
06/06/2016
6.29
 152,790 6.24 6.29 6.19 0 0 0

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