CTCP Phân bón Dầu khí Cà Mau (dcm)

37.40
0.80
(2.19%)
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
(2024-10-22) 		0.20 0.55% 51,843,800 -2,926,900 -106.7
36.10
38.10
37.40
2 tháng
(2024-09-23) 		-1.50 -3.94% 121,052,400 -2,315,300 -82.1
36.10
39.15
37.40
3 tháng
(2024-08-23) 		-0.90 -2.40% 190,861,300 -2,792,900 -99.9
36.10
39.15
37.40
6 tháng
(2024-05-27) 		0.16 0.43% 532,169,200 -10,403,051 -392.6
34.50
40.70
37.40
12 tháng
(2023-11-27) 		6.99 23.61% 980,855,200 -21,261,501 -745.4
28.57
40.70
37.40
24 tháng
(2022-12-02) 		11.50 45.81% 1,883,173,000 -26,235,782 -850.4
19.99
40.70
37.40
36 tháng
(2021-12-07) 		7.03 23.77% 3,310,373,400 10,683,947 402.2
19.99
40.70
37.40
60 tháng
(2019-12-18) 		31.64 637.48% 4,991,903,710 24,244,357 840.9
3.94
40.70
37.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/01/2024
30.04
 4,227,000 30.70 30.70 29.85 229,200 590,900 -11.5
30/01/2024
30.46
 2,855,700 30.65 30.65 30.18 243,200 614,100 -11.9
29/01/2024
30.51
 7,549,700 29.99 30.80 29.99 463,800 727,500 -8.5
26/01/2024
29.33
 1,566,000 29.14 29.66 29.14 6,800 502,700 -15.3
25/01/2024
29.14
 1,155,400 29.42 29.52 29.14 1,000 0 0.0
24/01/2024
29.33
 1,494,900 29.42 29.61 29.33 8,500 206,600 -6.1
23/01/2024
29.47
 1,900,800 29.75 29.80 29.42 15,700 566,900 -17.2
22/01/2024
29.61
 1,354,100 29.89 29.89 29.52 28,200 2,600 0.8
19/01/2024
29.75
 1,694,600 29.80 29.99 29.66 6,300 18,800 -0.4
18/01/2024
29.61
 1,848,400 29.71 29.80 29.37 900 362,600 -11.3
17/01/2024
29.71
 1,842,300 29.71 29.99 29.66 1,700 503,300 -15.7
16/01/2024
29.66
 1,942,400 29.47 29.66 29.28 14,400 688,100 -20.9
15/01/2024
29.42
 1,758,700 29.89 30.18 29.42 12,000 20,000 -0.3
12/01/2024
29.89
 4,392,000 30.46 30.46 29.56 12,800 25,000 -0.4
11/01/2024
30.70
 1,934,400 30.89 30.94 30.37 73,800 1,600 2.3
10/01/2024
30.65
 2,859,300 30.94 31.27 30.61 8,700 0 0.3
09/01/2024
30.94
 4,569,800 30.65 31.27 30.27 9,200 20,400 -0.4
08/01/2024
30.61
 2,751,700 30.89 31.08 30.61 10,000 50,400 -1.3
05/01/2024
30.75
 1,415,500 30.70 30.89 30.51 4,200 800 0.1
04/01/2024
30.70
 5,275,200 31.08 31.46 30.70 3,800 364,800 -11.9
03/01/2024
30.84
 1,698,900 30.84 30.94 30.61 100 25,500 -0.8
02/01/2024
30.70
 3,682,900 30.70 31.41 30.70 5,000 0 0.2
29/12/2023
30.75
 2,088,700 30.23 30.75 30.18 601,000 10,800 19.0
28/12/2023
30.23
 3,230,000 30.65 30.65 30.18 25,300 19,500 0.2
27/12/2023
30.65
 2,429,100 30.80 30.84 30.56 195,000 22,400 5.6
26/12/2023
30.80
 2,687,600 30.18 30.80 30.18 400,600 12,000 12.5
25/12/2023
30.18
 1,689,900 29.99 30.32 29.89 306,000 501,900 -6.2
22/12/2023
29.99
 994,600 29.75 30.08 29.66 148,900 32,200 3.7
21/12/2023
29.75
 982,600 29.75 29.99 29.61 96,400 22,800 2.3
20/12/2023
29.75
 896,200 29.56 29.89 29.71 151,600 37,300 3.6
19/12/2023
29.56
 1,631,600 29.33 29.61 28.76 34,100 102,100 -2.1
18/12/2023
29.33
 2,407,100 29.89 30.18 29.33 170,200 311,600 -4.4
15/12/2023
29.89
 2,120,400 30.27 30.56 29.89 333,400 530,200 -6.1
14/12/2023
30.27
 2,477,000 30.84 30.99 30.04 12,500 169,200 -5.1
13/12/2023
30.84
 2,698,100 31.22 31.60 30.37 12,500 57,300 -1.5
12/12/2023
31.22
 2,408,500 30.80 31.41 30.80 301,300 40,300 8.5
11/12/2023
30.80
 1,627,100 30.70 31.18 30.75 302,600 14,800 9.4
08/12/2023
30.70
 2,022,400 30.89 31.32 30.51 600 0 0.0
07/12/2023
30.89
 4,430,800 31.60 31.79 30.46 53,400 125,000 -2.3
06/12/2023
31.60
 2,771,500 31.18 31.70 31.18 48,000 467,400 -13.9
05/12/2023
31.18
 3,850,000 31.51 31.79 31.13 38,800 774,300 -24.3
04/12/2023
31.51
 5,257,000 30.37 31.70 30.46 7,600 34,600 -0.9
01/12/2023
30.37
 2,772,000 30.37 30.75 30.08 39,300 1,500 1.2
30/11/2023
30.37
 2,943,300 29.94 30.37 29.71 824,000 229,100 19.1
29/11/2023
29.94
 2,259,600 29.61 29.94 29.61 0 306,200 -9.6
28/11/2023
29.61
 2,220,800 29.61 29.71 29.04 71,900 0 2.2
27/11/2023
29.61
 1,274,700 30.27 30.46 29.56 113,400 3,500 3.5
24/11/2023
30.27
 3,554,300 29.66 30.27 28.95 13,600 1,300 0.4
23/11/2023
29.66
 4,397,400 30.80 31.18 29.66 1,000 74,000 -2.4
22/11/2023
30.80
 5,161,000 30.37 31.22 30.42 3,100 139,100 -4.4
21/11/2023
30.37
 3,695,900 29.56 30.37 29.71 3,500 3,600 -0.0
20/11/2023
29.56
 2,666,900 29.47 29.75 28.95 47,400 43,100 0.1
17/11/2023
29.47
 4,734,400 30.32 30.56 28.95 111,900 156,000 -1.4
16/11/2023
30.32
 4,283,600 29.52 30.51 29.33 0 0 0
15/11/2023
29.52
 3,215,700 29.66 30.37 29.37 1,500 108,500 -3.4
14/11/2023
29.66
 2,889,500 28.95 29.71 29.14 11,700 8,200 0.1
13/11/2023
28.95
 2,795,900 29.14 29.61 28.38 15,200 187,600 -5.3
10/11/2023
29.14
 3,574,600 29.66 29.80 29.14 111,600 28,300 2.6
09/11/2023
29.66
 4,265,600 29.80 30.18 29.52 268,400 74,200 6.1
08/11/2023
29.80
 3,635,600 28.09 29.80 28.09 364,900 45,800 9.6
07/11/2023
28.09
 4,494,400 27.76 28.95 27.29 16,100 41,500 -0.8
06/11/2023
27.76
 2,557,400 27.81 28.23 27.52 45,300 277,800 -6.8
03/11/2023
27.81
 4,244,600 28.33 28.47 27.43 92,900 775,900 -20.2
02/11/2023
28.33
 5,760,400 26.57 28.33 26.67 809,600 580,500 6.9
01/11/2023
26.57
 2,188,500 25.62 26.57 25.43 166,400 147,000 0.5
31/10/2023
25.62
 5,731,100 25.62 25.96 24.39 1,983,000 74,800 50.9
30/10/2023
25.62
 3,364,700 27.05 27.05 25.62 276,000 70,800 5.7
27/10/2023
27.05
 3,202,300 26.48 27.43 26.15 176,500 89,400 2.5
26/10/2023
26.48
 8,496,600 28.42 28.42 26.48 1,234,200 114,000 31.6
25/10/2023
28.42
 7,789,200 30.08 30.08 28.38 93,200 2,273,200 -67.1
24/10/2023
30.08
 10,792,200 31.08 31.08 29.09 330,500 1,143,700 -25.4
23/10/2023
31.08
 3,484,500 31.75 31.89 30.65 369,800 384,600 -0.5
20/10/2023
31.75
 3,798,300 30.84 31.79 30.65 266,300 73,500 6.3
19/10/2023
30.84
 4,944,000 31.51 31.79 30.37 241,100 47,500 6.3
18/10/2023
31.51
 8,238,300 32.74 33.41 30.46 251,400 7,400 8.1
17/10/2023
32.74
 4,328,300 35.16 35.30 32.74 129,600 62,300 2.2
16/10/2023
35.16
 6,255,500 34.88 35.97 34.59 21,900 49,200 -1.0
13/10/2023
34.88
 3,757,100 34.50 35.11 33.98 246,100 54,200 7.0
12/10/2023
34.50
 6,047,000 35.11 35.54 34.07 6,200 60,200 -2.0
11/10/2023
35.11
 4,583,000 34.55 35.21 33.98 123,300 345,000 -8.1
10/10/2023
34.55
 5,816,900 35.21 35.68 34.55 18,200 249,700 -8.6
09/10/2023
35.21
 7,215,700 33.41 35.45 33.55 223,200 73,600 5.4
06/10/2023
33.41
 4,570,800 33.03 33.55 32.74 414,600 22,000 13.7
05/10/2023
33.03
 6,187,200 33.22 34.12 33.03 377,500 172,300 7.2
04/10/2023
33.22
 11,004,300 31.08 33.22 30.65 489,800 140,500 12.0
03/10/2023
31.08
 5,862,100 32.03 32.17 30.37 57,200 128,400 -2.3
02/10/2023
32.03
 3,056,100 31.08 32.60 31.60 47,800 26,700 0.7
29/09/2023
31.08
 1,884,000 31.13 31.60 31.03 100 101,200 -3.3
28/09/2023
31.13
 3,153,100 30.84 31.46 30.80 7,300 601,800 -19.6
27/09/2023
30.84
 2,679,300 29.89 30.84 29.42 54,300 44,600 0.3
26/09/2023
29.89
 4,064,800 29.89 31.08 29.42 488,600 41,500 14.2
25/09/2023
29.89
 4,567,500 31.98 32.69 29.89 225,400 94,000 4.2
22/09/2023
31.98
 4,647,500 33.03 33.03 31.03 55,400 10,400 1.5
21/09/2023
33.03
 4,354,400 33.07 33.41 32.55 0 54,100 -1.9
20/09/2023
33.07
 4,162,000 33.12 33.88 33.03 107,700 200,700 -3.3
19/09/2023
33.12
 6,284,000 31.98 33.12 31.60 115,700 19,600 3.3
18/09/2023
31.98
 2,884,400 32.03 32.50 31.60 0 0 0
15/09/2023
32.03
 4,202,600 31.89 32.65 31.84 143,600 152,600 -0.3
14/09/2023
31.89
 4,533,700 32.41 32.69 31.84 276,300 11,000 9.0
13/09/2023
32.41
 6,598,100 32.60 33.45 31.98 327,900 191,200 4.7

Chính sách bảo mật | Điều khoản sử dụng |