CTCP Phân bón Dầu khí Cà Mau (dcm)

33.05
0.25
(0.76%)
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
(2026-08-19) 		2.30 7.54% 74,990,100 1,430,900 109.0
30.50
39.90
33.05
2 tháng
(2026-07-20) 		2.55 8.43% 121,595,000 -3,903,200 -57.6
28.90
39.90
33.05
3 tháng
(2026-06-22) 		-2.09 -5.98% 165,954,100 -11,555,600 -323.2
28.90
39.90
33.05
6 tháng
(2026-03-23) 		-9.08 -21.69% 391,267,800 -12,985,900 -327.9
28.90
46.33
33.05
12 tháng
(2025-09-23) 		-2.09 -5.98% 849,839,900 -643,600 285.6
28.90
47.46
33.05
24 tháng
(2024-09-30) 		-1.58 -4.59% 1,705,750,700 2,345,100 248.7
22.50
47.46
33.05
36 tháng
(2023-10-04) 		3.14 10.58% 2,819,900,900 -6,622,010 -91.0
22.50
47.46
33.05
60 tháng
(2021-10-14) 		9.38 40.08% 5,289,594,000 34,508,347 1,372.5
17.85
47.46
33.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/12/2025
30.44
 1,494,200 31.48 31.67 30.44 1,300 3,600 -0.1
11/12/2025
31.48
 420,200 31.67 31.81 31.44 0 6,900 -0.2
10/12/2025
31.53
 464,200 31.77 31.81 31.48 0 6,800 -0.2
09/12/2025
31.53
 1,334,400 32.05 32.14 31.44 600 117,400 -3.9
08/12/2025
31.96
 1,198,700 32.19 32.24 31.81 100 172,500 -5.8
05/12/2025
32.33
 1,202,900 32.43 32.62 32.24 0 44,400 -1.5
04/12/2025
32.38
 1,159,900 32.14 32.38 32.05 70,900 4,600 2.3
03/12/2025
32.05
 1,037,100 32.29 32.29 31.96 104,100 127,400 -0.8
02/12/2025
32.00
 1,192,600 31.86 32.05 31.39 137,200 8,200 4.3
01/12/2025
31.86
 794,100 32.05 32.05 31.77 4,100 160,600 -5.3
28/11/2025
32.05
 825,200 32.10 32.14 31.91 50,000 68,600 -0.6
27/11/2025
32.10
 899,000 32.29 32.29 31.91 52,300 45,600 0.2
26/11/2025
32.10
 1,048,400 31.81 32.24 31.77 95,000 194,700 -3.4
25/11/2025
31.72
 1,630,500 32.10 32.19 31.67 56,200 97,300 -1.4
24/11/2025
32.00
 1,484,900 32.43 32.43 31.96 12,700 195,700 -6.2
21/11/2025
32.19
 2,831,000 32.85 32.85 32.10 105,600 412,700 -10.5
20/11/2025
32.90
 1,771,000 33.37 33.42 32.57 80,100 698,500 -21.5
19/11/2025
33.42
 4,159,500 32.95 33.85 32.85 190,400 689,100 -17.6
18/11/2025
32.90
 2,170,300 33.18 33.42 32.66 31,600 759,200 -25.3
17/11/2025
33.09
 1,858,100 32.76 33.14 32.71 12,200 434,300 -14.7
14/11/2025
32.52
 1,155,700 32.81 32.95 32.52 15,800 379,400 -12.6
13/11/2025
32.81
 3,132,800 32.52 33.75 32.52 198,200 1,039,400 -29.6
12/11/2025
32.43
 1,036,100 32.14 32.48 31.96 42,400 78,400 -1.2
11/11/2025
31.96
 898,100 31.81 32.05 31.67 5,300 68,800 -2.1
10/11/2025
31.77
 1,771,400 32.19 32.57 31.72 133,800 417,600 -9.7
07/11/2025
32.33
 2,709,400 33.23 33.61 32.19 202,000 325,300 -4.4
06/11/2025
33.47
 2,149,200 34.27 34.27 33.42 21,000 630,400 -21.7
05/11/2025
33.99
 5,566,200 32.81 34.27 32.62 467,800 506,100 -1.5
04/11/2025
33.09
 3,367,300 32.66 33.09 31.39 499,100 475,200 0.7
03/11/2025
32.66
 2,232,100 33.47 33.56 32.66 160,000 206,200 -1.6
31/10/2025
33.09
 2,155,700 33.42 33.89 33.09 57,900 282,300 -8.0
30/10/2025
33.37
 1,709,600 33.47 33.56 33.04 136,800 164,100 -1.0
29/10/2025
33.28
 3,987,200 33.04 33.61 32.81 11,200 370,700 -12.7
28/10/2025
32.90
 1,818,500 32.62 33.04 32.29 43,900 301,300 -8.9
27/10/2025
32.52
 3,102,100 32.19 32.90 31.86 266,800 628,200 -12.5
24/10/2025
32.14
 2,039,300 32.52 32.62 31.96 329,000 138,400 6.5
23/10/2025
32.33
 2,160,200 32.62 32.71 32.24 546,200 523,200 0.8
22/10/2025
32.57
 2,723,400 32.14 32.57 31.77 182,500 357,800 -6.0
21/10/2025
31.96
 4,679,700 31.10 31.96 30.63 1,422,100 346,000 35.4
20/10/2025
30.25
 4,925,700 31.96 32.66 30.25 672,300 517,900 4.5
17/10/2025
31.96
 3,321,100 32.90 33.00 31.96 142,800 658,500 -17.7
16/10/2025
32.71
 2,552,800 32.43 32.71 32.14 305,200 84,300 7.6
15/10/2025
32.14
 5,370,100 33.00 33.56 32.00 165,300 1,715,800 -53.2
14/10/2025
33.00
 5,473,700 33.75 33.94 33.00 110,400 1,693,700 -55.7
13/10/2025
33.70
 4,498,600 33.94 34.32 33.61 277,500 1,487,400 -43.3
10/10/2025
34.51
 2,550,900 34.98 35.03 34.51 104,900 1,034,500 -34.0
09/10/2025
34.70
 2,098,600 34.56 34.84 34.13 66,700 690,500 -22.7
08/10/2025
34.08
 2,330,100 33.89 34.27 33.66 107,800 688,000 -20.8
07/10/2025
33.66
 2,349,700 34.51 34.56 33.66 73,900 768,400 -24.9
06/10/2025
34.37
 2,754,000 33.18 34.46 33.09 333,600 244,400 3.1
03/10/2025
33.00
 3,166,200 33.75 34.22 32.85 370,500 880,300 -18.0
02/10/2025
33.75
 3,050,100 34.70 34.93 33.70 215,900 756,100 -19.7
01/10/2025
34.60
 2,895,000 35.12 35.22 34.56 70,800 1,833,800 -64.7
30/09/2025
35.12
 2,373,900 35.69 36.12 34.56 281,900 341,500 -2.3
29/09/2025
35.64
 1,460,800 35.50 35.83 35.36 466,100 84,800 14.3
26/09/2025
35.45
 1,618,800 35.60 35.78 35.41 383,400 69,400 11.8
25/09/2025
35.64
 1,260,000 35.50 35.78 35.45 107,300 92,500 0.6
24/09/2025
35.45
 1,077,000 34.89 35.45 34.65 108,000 69,000 1.4
23/09/2025
34.89
 2,016,300 35.03 35.31 34.84 598,100 447,100 5.6
22/09/2025
34.60
 3,283,700 35.69 35.97 34.60 262,600 1,184,000 -33.7
19/09/2025
35.64
 2,299,400 36.21 36.54 35.64 338,100 1,415,700 -40.8
18/09/2025
36.12
 1,748,300 36.40 36.54 35.83 204,700 144,300 2.3
17/09/2025
36.35
 2,324,700 36.68 37.25 36.30 316,000 464,700 -5.7
16/09/2025
36.68
 3,631,500 37.72 37.77 36.59 234,500 307,500 -2.9
15/09/2025
37.53
 2,832,000 37.25 37.53 36.78 249,000 292,700 -1.7
12/09/2025
36.73
 2,696,400 36.82 37.20 36.30 373,200 355,600 0.7
11/09/2025
36.45
 2,865,500 35.78 36.45 35.17 426,600 442,400 -0.5
10/09/2025
35.78
 2,539,200 35.78 36.21 35.55 357,300 337,500 0.7
09/09/2025
35.45
 3,440,400 35.64 35.93 34.93 679,500 330,000 13.0
08/09/2025
35.64
 5,176,200 36.97 37.34 35.64 657,300 702,700 -1.9
05/09/2025
37.34
 6,314,700 37.34 38.67 37.34 632,200 859,500 -9.4
04/09/2025
37.25
 3,391,300 37.72 37.72 36.97 66,300 95,600 -1.2
03/09/2025
37.49
 3,327,900 37.25 37.86 36.87 430,800 344,700 3.3
02/09/2025
32.76
 876,200 32.90 33.00 32.71 900 30,800 -1.0
01/09/2025
32.29
 1,537,400 32.71 32.81 32.19 1,500 40,400 -1.3
29/08/2025
37.44
 5,331,900 37.06 38.15 36.68 373,900 705,100 -13.3
28/08/2025
36.92
 2,130,900 37.01 37.20 36.64 191,900 214,500 -0.9
27/08/2025
36.59
 3,722,000 37.77 37.77 36.54 88,200 784,400 -27.3
26/08/2025
37.63
 3,247,900 35.55 37.63 35.55 833,300 320,800 19.8
25/08/2025
35.55
 4,603,100 36.68 37.30 35.45 981,700 368,300 23.6
22/08/2025
36.12
 10,833,700 37.34 38.01 35.60 1,729,400 797,000 35.4
21/08/2025
38.20
 4,496,900 38.34 39.33 37.86 610,300 896,700 -11.7
20/08/2025
38.29
 12,011,700 39.24 39.61 37.34 1,861,600 782,500 43.2
19/08/2025
39.71
 6,011,400 41.03 41.03 39.71 1,260,900 942,000 13.4
18/08/2025
40.98
 11,605,200 38.76 41.46 38.29 1,913,000 1,437,500 20.3
15/08/2025
38.76
 6,983,300 38.34 39.52 37.82 899,000 332,400 23.2
14/08/2025
38.24
 6,726,000 39.09 39.09 37.91 705,800 643,500 2.5
13/08/2025
38.76
 5,271,800 39.14 39.19 38.01 1,002,100 741,900 10.5
12/08/2025
39.05
 6,091,800 38.24 39.19 37.96 1,300,500 930,400 15.3
11/08/2025
38.34
 8,885,000 39.71 39.71 37.96 459,400 1,539,500 -44.0
08/08/2025
39.24
 10,717,400 37.82 39.80 37.72 3,282,600 288,900 123.7
07/08/2025
37.72
 11,117,100 37.25 37.82 36.49 2,164,300 798,200 53.6
06/08/2025
36.40
 15,490,000 34.41 36.40 34.32 2,906,000 283,100 98.9
05/08/2025
34.04
 10,087,600 34.70 35.22 33.42 813,400 707,800 3.6
04/08/2025
34.37
 7,673,700 34.04 35.41 33.94 740,200 715,200 1.3
01/08/2025
33.80
 5,482,800 34.13 34.13 33.14 14,200 891,900 -31.2
31/07/2025
33.89
 5,589,600 34.93 34.93 33.66 69,000 126,000 -2.1
30/07/2025
34.37
 6,943,200 34.51 35.08 34.08 367,700 270,400 3.5
29/07/2025
33.94
 14,461,700 34.27 35.83 33.75 1,978,000 700,500 47.0
28/07/2025
33.75
 4,852,200 34.04 34.04 33.61 111,400 198,200 -3.1

Chính sách bảo mật | Điều khoản sử dụng |