CTCP Phân bón Dầu khí Cà Mau (dcm)

32.65
0
(0%)
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)
05/01/2016
6.05
 232,330 6.05 6.05 6.05 232,110 0 2.9
04/01/2016
6.05
 15,050 6.05 6.15 6.01 0 0 0
31/12/2015
6.15
 618,500 6.15 6.20 6.01 0 0 0
30/12/2015
6.15
 338,830 6.15 6.20 6.01 0 0 0
29/12/2015
6.05
 401,980 5.91 6.05 5.86 0 0 0
28/12/2015
5.96
 714,210 5.96 5.96 5.91 0 0 0
25/12/2015
5.96
 59,610 5.91 5.96 5.91 0 0 0
24/12/2015
5.96
 8,090 5.96 6.01 5.91 0 0 0
23/12/2015
5.96
 115,100 5.96 6.01 5.91 0 0 0
22/12/2015
5.96
 146,840 5.96 6.01 5.96 0 0 0
21/12/2015
5.96
 153,570 5.96 5.96 5.91 0 0 0
18/12/2015
5.91
 350,340 6.01 6.01 5.91 0 0 0
17/12/2015
5.96
 181,970 5.96 6.01 5.91 0 0 0
16/12/2015
5.91
 60,430 5.91 5.91 5.86 0 0 0
15/12/2015
5.91
 17,070 5.96 5.96 5.91 0 0 0
14/12/2015
5.96
 29,570 5.96 6.05 5.91 0 0 0
11/12/2015
6.01
 369,790 5.91 6.05 5.86 293,980 0 3.7
10/12/2015
5.91
 174,640 5.96 5.96 5.91 0 0 0
09/12/2015
5.96
 203,990 5.96 6.01 5.96 0 0 0
08/12/2015
5.96
 339,110 5.91 5.96 5.91 0 0 0
07/12/2015
5.96
 392,260 5.96 5.96 5.91 0 0 0
04/12/2015
5.96
 87,470 5.96 5.96 5.86 0 0 0
03/12/2015
5.96
 209,650 6.01 6.01 5.91 0 0 0
02/12/2015
6.01
 19,860 6.01 6.01 5.96 0 0 0
01/12/2015
6.01
 480,610 6.01 6.05 5.96 0 0 0
30/11/2015
6.01
 437,430 6.01 6.01 5.96 0 0 0
27/11/2015
6.01
 229,520 6.01 6.05 5.96 25,000 0 0.3
26/11/2015
6.01
 181,240 6.05 6.05 6.01 0 0 0
25/11/2015
6.01
 218,330 6.05 6.05 6.01 47,000 0 0.6
24/11/2015
6.01
 406,420 6.05 6.10 6.01 0 0 0
23/11/2015
6.05
 544,070 6.15 6.15 6.05 152,000 0 1.9
20/11/2015
6.15
 273,610 6.05 6.15 6.01 0 0 0
19/11/2015
6.05
 237,650 6.10 6.15 6.05 0 0 0
18/11/2015
6.10
 769,730 6.01 6.10 6.01 151,180 0 1.9
17/11/2015
6.05
 554,610 6.01 6.10 6.01 0 0 0
16/11/2015
5.96
 384,930 6.05 6.10 5.96 0 0 0
13/11/2015
6.05
 1,137,460 6.05 6.05 5.96 125,000 0 1.6
12/11/2015
6.05
 969,670 6.01 6.05 5.96 150,200 0 1.9
11/11/2015
6.05
 845,190 6.10 6.15 6.05 3,000 0 0.0
10/11/2015
6.15
 158,950 6.15 6.15 6.10 0 0 0
09/11/2015
6.10
 693,020 6.20 6.20 6.10 150,000 0 1.9
06/11/2015
6.20
 4,739,350 6.15 6.34 6.15 453,000 50,000 5.2
05/11/2015
6.15
 488,750 6.15 6.20 6.15 253,870 0 3.3
04/11/2015
6.15
 332,200 6.15 6.20 6.15 220,000 0 2.8
03/11/2015
6.20
 819,840 6.15 6.20 6.10 343,460 0 4.4
02/11/2015
6.15
 99,200 6.15 6.15 6.10 1,000 0 0.0
30/10/2015
6.15
 600,910 6.15 6.20 6.10 280,000 0 3.6
29/10/2015
6.15
 386,010 6.15 6.15 6.10 325,000 0 4.2
28/10/2015
6.15
 166,430 6.15 6.15 6.10 50,000 0 0.6
27/10/2015
6.15
 432,580 6.15 6.15 6.10 310,000 0 4.0
26/10/2015
6.15
 528,470 6.15 6.15 6.15 350,000 0 4.5
23/10/2015
6.15
 604,280 6.20 6.20 6.15 411,250 0 5.3
22/10/2015
6.20
 387,680 6.15 6.20 6.15 299,230 0 3.9
21/10/2015
6.15
 311,760 6.15 6.20 6.15 200,100 0 2.6
20/10/2015
6.15
 499,070 6.20 6.20 6.10 325,000 0 4.2
19/10/2015
6.20
 793,340 6.15 6.25 6.15 312,030 0 4.0
16/10/2015
6.15
 1,623,880 6.15 6.20 6.15 864,340 0 11.1
15/10/2015
6.15
 657,570 6.15 6.15 6.10 287,000 0 3.7
14/10/2015
6.15
 571,840 6.15 6.20 6.10 230,000 0 3.0
13/10/2015
6.10
 412,800 6.10 6.15 6.10 0 0 0
12/10/2015
6.05
 840,340 6.10 6.15 6.05 0 0 0
09/10/2015
6.15
 265,750 6.10 6.15 6.10 0 0 0
08/10/2015
6.10
 234,570 6.10 6.15 6.10 0 0 0
07/10/2015
6.10
 476,510 6.10 6.15 6.05 0 32,000 -0.4
06/10/2015
6.10
 344,150 6.15 6.15 6.10 0 0 0
05/10/2015
6.15
 216,690 6.15 6.15 6.10 0 0 0
02/10/2015
6.15
 629,800 6.15 6.15 6.10 393,900 0 5.1
01/10/2015
6.15
 975,230 6.20 6.25 6.15 0 0 0
30/09/2015
6.20
 611,360 6.15 6.20 6.10 200 0 0.0
29/09/2015
6.15
 512,820 6.10 6.15 6.05 0 0 0
28/09/2015
6.10
 484,940 6.15 6.15 6.10 0 0 0
25/09/2015
6.15
 185,290 6.10 6.15 6.10 0 0 0
24/09/2015
6.10
 311,230 6.15 6.15 6.10 0 0 0
23/09/2015
6.15
 320,660 6.15 6.15 6.05 300 0 0.0
22/09/2015
6.15
 385,930 6.15 6.15 6.10 1,000 0 0.0
21/09/2015
6.10
 195,250 6.10 6.15 6.10 0 0 0
18/09/2015
6.10
 779,970 6.15 6.15 6.10 328,000 0 4.2
17/09/2015
6.10
 269,560 6.15 6.15 6.10 89,350 0 1.2
16/09/2015
6.10
 948,860 6.15 6.25 6.10 0 0 0
15/09/2015
6.10
 386,900 6.15 6.15 6.05 0 0 0
14/09/2015
6.15
 276,550 6.20 6.20 6.10 0 0 0
11/09/2015
6.15
 764,850 6.25 6.25 6.15 0 0 0
10/09/2015
6.25
 3,402,080 6.15 6.48 6.15 0 20,000 -0.3
09/09/2015
6.15
 424,820 6.20 6.20 6.15 298,700 0 3.9
08/09/2015
6.20
 157,060 6.20 6.20 6.15 135,000 0 1.8
07/09/2015
6.20
 305,180 6.20 6.20 6.15 230,000 0 3.0
04/09/2015
6.20
 432,180 6.20 6.20 6.15 320,000 0 4.2
03/09/2015
6.20
 834,490 6.15 6.20 6.15 790,480 0 10.3
01/09/2015
6.20
 497,960 6.15 6.20 6.15 410,000 0 5.3
31/08/2015
6.20
 348,480 6.20 6.25 6.10 292,330 6,570 3.7
28/08/2015
6.20
 401,670 6.15 6.20 6.10 253,070 0 3.3
27/08/2015
6.20
 769,820 6.20 6.25 6.15 606,470 0 7.9
26/08/2015
6.20
 667,450 6.05 6.20 6.05 480,600 0 6.2
25/08/2015
6.10
 793,330 5.63 6.10 5.63 502,470 0 6.4
24/08/2015
5.72
 1,631,450 6.05 6.05 5.72 825,000 539,540 3.6
21/08/2015
6.10
 997,390 6.15 6.20 6.05 505,650 454,020 0.7
20/08/2015
6.20
 297,240 6.15 6.20 6.15 225,000 200 2.9
19/08/2015
6.20
 350,240 6.25 6.25 6.20 188,660 0 2.5
18/08/2015
6.25
 680,190 6.15 6.25 6.15 588,290 0 7.6
17/08/2015
6.15
 561,850 6.10 6.15 6.05 195,700 0 2.5

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