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)
14/08/2015
6.10
 231,730 6.15 6.15 6.10 0 0 0
13/08/2015
6.15
 685,560 6.15 6.15 6.05 0 0 0
12/08/2015
6.15
 333,980 6.20 6.20 6.10 0 1,600 0.0
11/08/2015
6.20
 144,980 6.15 6.20 6.15 100,000 0 1.3
10/08/2015
6.20
 261,710 6.20 6.20 6.15 0 0 0
07/08/2015
6.15
 185,660 6.20 6.20 6.15 0 0 0
06/08/2015
6.15
 169,470 6.25 6.25 6.15 0 0 0
05/08/2015
6.25
 568,260 6.25 6.25 6.15 390,540 0 5.1
04/08/2015
6.10
 232,740 6.15 6.15 6.10 0 0 0
03/08/2015
6.15
 353,980 6.15 6.15 6.10 300 0 0.0
31/07/2015
6.15
 328,730 6.20 6.25 6.15 100,000 0 1.3
30/07/2015
6.20
 367,870 6.15 6.20 6.15 0 0 0
29/07/2015
6.15
 368,870 6.20 6.25 6.15 0 0 0
28/07/2015
6.15
 469,340 6.25 6.25 6.15 0 0 0
27/07/2015
6.25
 347,140 6.20 6.25 6.20 0 0 0
24/07/2015
6.15
 425,950 6.20 6.20 6.15 0 0 0
23/07/2015
6.20
 333,700 6.20 6.25 6.20 130,000 0 1.7
22/07/2015
6.15
 1,037,430 6.15 6.20 6.15 105,660 0 1.4
21/07/2015
6.20
 794,360 6.25 6.25 6.20 150,000 0 2.0
20/07/2015
6.20
 1,386,220 6.29 6.29 6.20 160,000 0 2.1
17/07/2015
6.39
 341,070 6.29 6.39 6.29 110,240 0 1.5
16/07/2015
6.34
 352,250 6.39 6.39 6.29 99,210 0 1.3
15/07/2015
6.39
 3,658,260 6.29 6.48 6.25 0 300,000 -4.0
14/07/2015
6.29
 382,180 6.29 6.34 6.25 0 0 0
13/07/2015
6.29
 608,440 6.20 6.39 6.20 0 0 0
10/07/2015
6.20
 259,290 6.25 6.29 6.20 0 0 0
09/07/2015
6.29
 406,640 6.34 6.34 6.25 147,590 0 1.9
08/07/2015
6.29
 476,340 6.34 6.34 6.25 168,540 10,000 2.1
07/07/2015
6.29
 1,354,390 6.25 6.48 6.20 150,000 32,100 1.6
06/07/2015
6.25
 415,090 6.25 6.29 6.25 210,940 0 2.8
03/07/2015
6.29
 415,530 6.25 6.29 6.25 216,290 0 2.8
02/07/2015
6.29
 490,180 6.20 6.29 6.20 205,000 40,130 2.2
01/07/2015
6.20
 267,310 6.20 6.20 6.15 216,870 0 2.8
30/06/2015
6.20
 810,310 6.10 6.25 6.10 357,720 0 4.6
29/06/2015
6.20
 211,790 6.10 6.20 6.10 0 0 0
26/06/2015
6.10
 464,600 6.15 6.20 6.10 0 0 0
25/06/2015
6.15
 728,450 6.20 6.20 6.15 0 50,000 -0.7
24/06/2015
6.20
 385,320 6.20 6.25 6.15 0 0 0
23/06/2015
6.20
 194,720 6.25 6.25 6.20 0 0 0
22/06/2015
6.29
 128,860 6.29 6.29 6.25 0 0 0
19/06/2015
6.29
 489,170 6.29 6.34 6.25 0 0 0
18/06/2015
6.29
 554,880 6.25 6.39 6.25 0 0 0
17/06/2015
6.25
 390,230 6.25 6.29 6.25 0 0 0
16/06/2015
6.25
 588,200 6.29 6.34 6.25 15,000 0 0.2
15/06/2015
6.29
 830,820 6.20 6.29 6.20 0 10,000 -0.1
12/06/2015
6.25
 410,880 6.29 6.29 6.20 0 0 0
11/06/2015
6.29
 971,140 6.29 6.34 6.25 15,000 0 0.2
10/06/2015
6.29
 156,810 6.29 6.39 6.25 10,000 0 0.1
09/06/2015
6.29
 239,150 6.34 6.39 6.25 0 0 0
08/06/2015
6.39
 1,700,970 6.20 6.58 6.20 0 0 0
05/06/2015
6.15
 443,250 6.15 6.20 6.10 0 0 0
04/06/2015
6.15
 415,990 6.15 6.20 6.10 0 0 0
03/06/2015
6.15
 519,090 6.15 6.20 6.10 0 0 0
02/06/2015
6.15
 467,000 6.15 6.20 6.10 0 0 0
01/06/2015
6.15
 296,930 6.10 6.20 6.10 0 0 0
29/05/2015
6.15
 753,100 6.10 6.25 6.10 0 0 0
28/05/2015
6.15
 678,810 6.15 6.20 6.15 0 0 0
27/05/2015
6.15
 677,060 6.15 6.20 6.10 0 0 0
26/05/2015
6.15
 519,830 6.20 6.20 6.15 0 0 0
25/05/2015
6.20
 456,140 6.20 6.20 6.15 0 0 0
22/05/2015
6.20
 1,130,330 6.20 6.25 6.15 0 0 0
21/05/2015
6.20
 696,260 6.25 6.25 6.15 0 0 0
20/05/2015
6.25
 759,920 6.15 6.25 6.15 0 0 0
19/05/2015
6.15
 782,140 6.15 6.15 6.10 0 0 0
18/05/2015
6.15
 733,610 6.10 6.15 6.05 0 0 0
15/05/2015
6.15
 435,650 6.20 6.20 6.15 0 0 0
14/05/2015
6.15
 287,330 6.20 6.20 6.15 0 0 0
13/05/2015
6.20
 531,500 6.20 6.25 6.10 0 0 0
12/05/2015
6.15
 870,250 6.15 6.20 6.10 0 0 0
11/05/2015
6.15
 162,530 6.20 6.20 6.15 0 0 0
08/05/2015
6.20
 273,760 6.10 6.20 6.10 0 0 0
07/05/2015
6.15
 463,020 6.15 6.20 6.10 0 0 0
06/05/2015
6.15
 356,100 6.15 6.20 6.10 0 0 0
05/05/2015
6.15
 244,100 6.10 6.25 6.01 0 0 0
04/05/2015
6.15
 678,920 6.34 6.34 6.15 100 0 0.0
27/04/2015
6.39
 215,330 6.44 6.44 6.29 0 0 0
24/04/2015
6.39
 265,140 6.39 6.44 6.34 0 0 0
23/04/2015
6.44
 238,820 6.44 6.48 6.39 0 0 0
22/04/2015
6.44
 681,400 6.39 6.48 6.39 218,990 0 3.0
21/04/2015
6.44
 659,760 6.39 6.53 6.39 145,430 0 2.0
20/04/2015
6.48
 683,100 6.48 6.53 6.44 53,800 0 0.7
17/04/2015
6.48
 539,770 6.48 6.48 6.44 34,050 0 0.5
16/04/2015
6.44
 910,930 6.53 6.53 6.44 90 0 0.0
15/04/2015
6.48
 641,430 6.44 6.53 6.39 0 0 0
14/04/2015
6.44
 865,310 6.53 6.53 6.44 0 0 0
13/04/2015
6.53
 682,090 6.58 6.63 6.53 30,000 0 0.4
10/04/2015
6.58
 1,644,610 6.63 6.67 6.58 232,010 0 3.2
09/04/2015
6.63
 1,637,810 6.58 6.63 6.48 296,650 0 4.1
08/04/2015
6.58
 1,311,780 6.63 6.67 6.53 0 7,000 -0.1
07/04/2015
6.58
 1,453,580 6.63 6.67 6.53 0 0 0
06/04/2015
6.58
 2,636,480 6.34 6.63 6.29 321,800 0 4.4
03/04/2015
6.39
 569,350 6.29 6.39 6.25 137,810 0 1.8
02/04/2015
6.29
 935,310 6.05 6.29 6.05 47,400 0 0.6
01/04/2015
6.05
 2,209,490 6.48 6.44 6.05 0 0 0
31/03/2015
6.48
 3,855,500 6.48 6.67 6.20 15,000 0 0.2

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