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)
07/03/2025
31.52
 2,232,800 31.70 31.97 31.43 65,100 135,100 -2.5
06/03/2025
31.39
 2,437,500 31.34 31.57 31.16 20,900 135,900 -4.0
05/03/2025
31.25
 1,456,500 31.57 31.75 31.25 2,100 23,900 -0.8
04/03/2025
31.57
 1,860,800 31.70 31.97 31.43 600 138,300 -4.9
03/03/2025
31.70
 1,079,600 31.75 32.01 31.57 6,300 56,400 -1.8
28/02/2025
31.57
 1,745,100 31.97 32.01 31.57 0 450,200 -16.0
27/02/2025
31.83
 2,953,200 32.01 32.06 31.43 0 522,600 -18.6
26/02/2025
32.01
 2,487,300 32.37 32.68 31.97 39,200 219,400 -6.5
25/02/2025
32.06
 2,196,100 32.06 32.33 31.79 142,400 72,200 2.5
24/02/2025
31.79
 1,838,600 32.10 32.10 31.66 2,400 58,100 -2.0
21/02/2025
32.06
 1,347,200 32.06 32.19 31.92 1,800 32,900 -1.1
20/02/2025
32.06
 2,428,300 32.06 32.33 31.83 32,800 135,900 -3.7
19/02/2025
32.01
 1,711,200 31.97 32.24 31.88 31,300 81,200 -1.8
18/02/2025
31.88
 1,428,100 31.97 32.10 31.70 2,200 50,300 -1.7
17/02/2025
31.92
 3,006,500 32.15 32.64 31.88 3,300 230,800 -8.3
14/02/2025
32.15
 2,026,400 32.42 32.46 32.06 46,500 19,800 1.0
13/02/2025
32.42
 7,122,900 31.34 32.50 31.30 228,200 5,600 7.9
12/02/2025
31.21
 2,414,800 30.99 31.34 30.72 119,700 1,800 4.1
11/02/2025
30.90
 1,236,200 30.27 30.94 30.27 47,100 33,200 0.5
10/02/2025
30.45
 2,311,200 30.94 30.94 30.45 800 244,500 -8.4
07/02/2025
30.94
 876,200 31.08 31.16 30.90 900 30,800 -1.0
06/02/2025
31.08
 1,417,200 31.25 31.34 30.90 700 40,300 -1.4
05/02/2025
31.16
 1,855,100 31.08 31.21 30.90 500 176,300 -6.1
04/02/2025
30.90
 1,860,400 30.58 30.90 30.58 11,800 50,100 -1.3
03/02/2025
31.57
 1,745,100 31.97 32.01 31.57 0 450,200 -16.0
31/01/2025
28.98
 2,600,900 29.11 29.38 28.49 1,114,500 163,700 30.6
30/01/2025
28.98
 2,600,900 29.11 29.38 28.49 1,114,500 163,700 30.6
29/01/2025
28.98
 2,600,900 29.11 29.38 28.49 1,114,500 163,700 30.6
28/01/2025
28.98
 2,600,900 29.11 29.38 28.49 1,114,500 163,700 30.6
27/01/2025
28.98
 2,600,900 29.11 29.38 28.49 1,114,500 163,700 30.6
24/01/2025
29.91
 1,124,200 29.83 30.14 29.78 121,400 19,100 3.4
23/01/2025
29.78
 884,900 29.56 29.87 29.47 64,500 20,300 1.5
22/01/2025
29.29
 1,576,000 29.91 29.91 29.29 0 41,800 -1.4
21/01/2025
29.87
 897,800 29.91 30.05 29.83 300 5,800 -0.2
20/01/2025
29.96
 850,200 30.18 30.18 29.87 2,700 113,800 -3.7
17/01/2025
30.09
 897,200 30.00 30.18 29.83 0 29,200 -1.0
16/01/2025
29.91
 1,108,500 30.05 30.23 29.91 2,100 108,800 -3.6
15/01/2025
30.00
 1,299,900 30.00 30.05 29.65 81,300 75,200 0.2
14/01/2025
30.00
 1,050,500 29.91 30.05 29.78 5,900 73,600 -2.3
13/01/2025
29.91
 2,456,300 29.33 29.91 29.02 242,700 76,600 5.4
10/01/2025
29.38
 3,115,200 30.50 30.54 29.33 72,600 0 2.4
09/01/2025
30.50
 1,537,400 30.90 30.99 30.41 1,500 40,400 -1.3
08/01/2025
30.90
 1,073,900 30.85 30.99 30.63 39,600 0 1.4
07/01/2025
30.72
 1,480,000 31.08 31.08 30.54 0 21,400 -0.7
06/01/2025
30.81
 2,799,700 31.39 31.52 30.67 300 20,400 -0.7
03/01/2025
31.39
 2,019,800 31.97 31.97 31.39 1,000 52,600 -1.8
02/01/2025
31.83
 1,277,500 31.79 32.01 31.75 0 1,800 -0.1
01/01/2025
31.79
 5,066,500 32.42 32.50 31.79 900 602,700 -21.7
31/12/2024
31.79
 5,066,500 32.42 32.50 31.79 900 602,700 -21.7
30/12/2024
32.37
 1,156,000 32.46 32.64 32.37 0 0 0
27/12/2024
32.42
 2,717,300 32.55 32.82 32.28 0 26,600 -1.0
26/12/2024
32.46
 2,392,500 32.64 32.77 32.42 4,700 109,100 -3.8
25/12/2024
32.73
 2,359,200 32.95 33.13 32.68 600 43,100 -1.6
24/12/2024
32.86
 3,136,600 32.50 32.95 32.37 0 0 0
23/12/2024
32.55
 1,791,000 32.55 32.59 32.33 11,800 200,000 -6.8
20/12/2024
32.37
 2,108,300 32.46 32.64 32.37 55,700 389,400 -12.1
19/12/2024
32.46
 3,009,200 32.33 32.82 32.10 600 101,800 -3.7
18/12/2024
32.50
 2,643,800 32.50 32.64 32.28 3,000 630,900 -22.8
17/12/2024
32.50
 2,494,500 32.86 32.95 32.42 1,900 468,300 -17.0
16/12/2024
32.68
 2,783,000 32.86 32.86 32.59 202,500 128,300 2.7
13/12/2024
32.86
 1,443,000 32.86 33.22 32.82 200 120,100 -4.4
12/12/2024
32.95
 2,552,100 32.95 33.17 32.82 1,800 157,700 -5.8
11/12/2024
32.95
 2,749,500 33.35 33.44 32.95 600 41,600 -1.5
10/12/2024
33.31
 2,125,800 33.35 33.62 33.13 315,000 63,000 9.4
09/12/2024
33.35
 2,124,800 33.44 33.53 33.26 1,000 108,200 -4.0
06/12/2024
33.44
 6,712,700 33.22 34.29 33.22 0 842,800 -31.8
05/12/2024
33.31
 2,735,900 32.95 33.40 32.64 159,400 43,200 4.3
04/12/2024
32.77
 2,152,500 32.91 33.17 32.64 1,700 1,300 0.0
03/12/2024
33.04
 1,845,400 33.08 33.40 33.04 0 20,100 -0.7
02/12/2024
33.08
 2,754,900 33.08 33.22 32.68 1,000 48,900 -1.8
29/11/2024
32.95
 3,753,900 33.04 33.13 32.73 1,000 305,600 -11.2
28/11/2024
33.00
 2,881,100 33.22 33.35 32.91 143,100 1,000 5.3
27/11/2024
33.00
 9,144,800 34.38 34.47 32.91 24,900 1,271,400 -47.1
26/11/2024
33.98
 4,848,100 34.02 34.29 33.67 407,800 228,900 6.9
25/11/2024
33.67
 2,540,700 33.93 34.33 33.67 87,500 749,800 -25.1
22/11/2024
33.84
 6,638,300 33.40 34.11 33.35 919,900 798,000 4.7
21/11/2024
33.40
 2,168,000 32.73 33.40 32.59 148,200 366,800 -8.0
20/11/2024
32.68
 2,181,700 32.50 33.00 31.70 6,400 223,700 -7.9
19/11/2024
32.50
 1,611,100 32.82 33.26 32.50 1,400 109,500 -4.0
18/11/2024
32.82
 1,917,800 32.86 32.95 32.42 6,000 334,500 -12.0
15/11/2024
32.68
 3,199,300 33.26 33.40 32.64 295,000 563,900 -10.0
14/11/2024
33.40
 4,227,000 33.75 34.11 33.40 18,500 178,300 -6.1
13/11/2024
33.75
 3,967,000 33.31 33.89 32.95 490,500 110,600 14.3
12/11/2024
33.22
 2,683,300 33.31 33.89 33.22 40,300 18,100 0.8
11/11/2024
33.35
 3,331,400 32.77 33.40 32.59 286,300 123,800 6.1
08/11/2024
32.77
 1,173,900 32.95 33.00 32.59 13,900 215,500 -7.4
07/11/2024
32.82
 1,810,600 33.44 33.44 32.77 8,000 542,700 -19.7
06/11/2024
33.22
 1,624,100 32.50 33.22 32.50 5,400 1,000 0.2
05/11/2024
32.42
 1,306,200 32.33 32.46 32.19 36,900 573,700 -19.4
04/11/2024
32.24
 3,276,700 33.04 33.04 32.15 18,800 854,400 -30.3
01/11/2024
32.91
 1,891,900 33.44 33.49 32.91 7,100 44,400 -1.4
31/10/2024
33.53
 1,370,500 33.58 33.62 33.40 40,000 40,600 0.0
30/10/2024
33.58
 1,817,500 34.02 34.02 33.49 11,800 74,300 -2.4
29/10/2024
34.02
 5,266,600 33.53 34.02 33.49 4,700 51,700 -1.8
28/10/2024
33.40
 2,076,700 32.73 33.40 32.59 69,200 118,300 -1.8
25/10/2024
32.68
 1,759,400 32.77 33.22 32.68 7,600 84,000 -2.8
24/10/2024
32.68
 2,063,000 32.59 33.13 32.59 10,000 97,400 -3.2
23/10/2024
32.59
 1,047,700 32.46 32.77 32.33 45,300 70,400 -0.9
22/10/2024
32.50
 2,240,400 32.68 33.04 32.24 99,300 46,100 1.9
21/10/2024
32.50
 1,585,900 33.00 33.00 32.33 16,400 25,300 -0.3

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