CTCP Phân bón Dầu khí Cà Mau (dcm)

37.90
0.50
(1.34%)
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
(2024-10-23) 		0.90 2.47% 51,771,400 -3,192,900 -116.4
36.10
38.10
37.90
2 tháng
(2024-09-23) 		-0.70 -1.84% 123,220,400 -2,528,100 -89.8
36.10
39.15
37.90
3 tháng
(2024-08-26) 		0.60 1.63% 190,060,100 -2,897,100 -103.6
36.10
39.15
37.90
6 tháng
(2024-05-27) 		0.96 2.63% 534,337,200 -10,615,851 -400.4
34.50
40.70
37.90
12 tháng
(2023-11-28) 		7.79 26.31% 981,748,500 -21,584,201 -756.7
28.57
40.70
37.90
24 tháng
(2022-12-05) 		12.47 50.03% 1,881,211,100 -27,489,082 -888.4
19.99
40.70
37.90
36 tháng
(2021-12-08) 		7.42 24.75% 3,308,334,000 10,517,847 396.0
19.99
40.70
37.90
60 tháng
(2019-12-19) 		32.47 658.14% 4,994,021,540 24,031,557 833.2
3.94
40.70
37.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/07/2022
25.73
 3,238,300 26.75 26.75 25.16 61,400 40,000 0.7
30/06/2022
26.75
 3,954,100 26.38 27.32 26.63 136,100 739,800 -19.8
29/06/2022
26.38
 6,403,700 26.02 26.96 24.67 1,205,800 2,416,600 -38.2
28/06/2022
26.02
 9,398,900 27.37 28.10 25.57 315,800 611,700 -9.4
27/06/2022
27.37
 6,098,500 29.41 30.10 27.37 41,000 611,100 -20.0
24/06/2022
29.41
 2,894,100 28.96 30.14 28.75 353,900 146,700 7.5
23/06/2022
28.96
 5,919,700 27.98 28.96 26.14 2,494,600 2,083,100 14.6
22/06/2022
27.98
 5,573,200 30.06 30.39 27.98 83,300 271,000 -6.4
21/06/2022
30.06
 7,118,600 32.31 32.67 30.06 767,300 1,527,600 -28.0
20/06/2022
32.31
 11,367,400 34.72 35.37 32.31 2,528,600 3,621,700 -43.3
17/06/2022
34.72
 6,546,100 34.27 35.13 32.92 1,216,600 581,800 27.0
16/06/2022
34.27
 6,533,900 33.25 35.13 33.25 503,100 238,300 11.1
15/06/2022
33.25
 6,377,300 31.69 33.25 30.22 784,900 508,400 11.3
14/06/2022
31.69
 6,322,300 29.98 32.06 28.67 1,183,600 912,800 10.5
13/06/2022
29.98
 9,806,900 32.23 32.23 29.98 2,241,200 848,300 51.1
10/06/2022
32.23
 7,460,700 34.64 35.04 32.23 533,100 896,700 -14.3
09/06/2022
34.64
 4,578,600 34.51 35.62 33.98 1,512,400 451,900 45.0
08/06/2022
34.51
 7,615,200 34.72 36.19 33.61 1,896,500 592,300 55.1
07/06/2022
34.72
 11,037,200 35.33 35.78 32.92 1,625,300 3,243,400 -68.8
06/06/2022
35.33
 7,997,700 33.25 35.53 32.72 4,599,600 2,018,000 112.1
03/06/2022
33.25
 7,244,100 31.69 33.45 31.45 147,300 4,900 5.8
02/06/2022
31.69
 5,813,300 32.02 32.76 31.04 251,700 1,221,100 -37.6
01/06/2022
32.02
 8,314,400 30.43 32.55 30.59 2,623,700 1,780,000 33.1
31/05/2022
30.43
 9,072,500 28.47 30.43 28.10 1,702,400 1,245,200 17.0
30/05/2022
28.47
 3,230,900 28.84 29.33 28.47 46,300 160,400 -4.0
27/05/2022
28.84
 5,337,000 28.84 29.49 28.51 868,400 825,600 1.5
26/05/2022
28.84
 6,175,800 29.77 30.39 28.18 1,326,900 1,411,200 -3.0
25/05/2022
29.77
 7,586,900 27.86 29.77 27.20 1,892,300 212,000 61.2
24/05/2022
27.86
 8,043,400 27.20 28.35 26.75 2,522,300 123,500 81.8
23/05/2022
27.20
 7,564,000 26.63 27.86 26.38 2,226,600 697,100 50.9
20/05/2022
26.63
 5,916,600 25.65 27.20 25.28 1,218,100 298,300 30.0
19/05/2022
25.65
 8,017,100 24.38 26.06 23.36 1,789,000 245,600 48.5
18/05/2022
24.38
 5,196,000 22.79 24.38 22.95 504,100 381,400 3.7
17/05/2022
22.79
 5,335,800 21.32 22.79 19.93 528,900 17,900 14.3
16/05/2022
21.32
 7,358,700 22.91 23.93 21.32 404,900 61,400 9.0
13/05/2022
22.91
 4,669,200 24.63 24.63 22.91 340,800 17,900 9.3
12/05/2022
24.63
 4,167,800 26.47 26.79 24.63 33,700 59,200 -0.8
11/05/2022
26.47
 3,236,300 25.32 26.55 25.53 361,700 5,500 11.4
10/05/2022
25.32
 8,540,400 27.20 27.20 25.32 376,900 2,200 11.6
09/05/2022
27.20
 2,799,400 29.24 29.24 27.20 21,900 42,300 -0.7
06/05/2022
29.24
 3,973,800 29.82 30.31 28.75 158,000 54,400 3.7
05/05/2022
29.82
 3,885,200 29.37 30.35 28.59 134,600 216,000 -2.9
04/05/2022
29.37
 4,768,400 31.57 31.57 29.37 2,800 264,200 -9.7
29/04/2022
31.57
 4,128,800 31.04 32.31 30.67 300 95,800 -3.7
28/04/2022
31.04
 4,342,400 29.98 31.37 29.94 14,600 70,000 -2.1
27/04/2022
29.98
 3,741,100 31.04 31.04 28.92 12,200 124,100 -4.1
26/04/2022
31.04
 7,675,300 29.33 31.04 27.28 1,431,100 67,200 47.1
25/04/2022
29.33
 4,756,800 31.49 31.49 29.33 580,000 4,000 20.9
22/04/2022
31.49
 10,067,600 33.82 34.31 31.49 5,600 137,500 -5.2
21/04/2022
33.82
 5,358,600 33.90 35.37 33.25 202,700 0 8.5
20/04/2022
33.90
 5,813,300 36.35 36.35 33.90 508,500 6,700 21.8
19/04/2022
36.35
 10,383,500 35.53 37.94 34.96 1,218,100 74,400 52.0
18/04/2022
35.53
 5,794,300 34.92 35.94 33.94 740,700 73,900 28.7
15/04/2022
34.92
 5,651,300 35.66 36.35 33.25 680,500 261,600 16.4
14/04/2022
35.66
 13,335,500 33.33 35.66 33.57 1,242,800 221,000 43.3
13/04/2022
33.33
 4,788,900 32.27 33.33 30.80 54,300 27,900 1.1
12/04/2022
32.27
 3,285,800 32.47 33.41 32.27 12,800 147,900 -5.4
08/04/2022
32.47
 3,098,400 33.70 33.90 32.35 226,100 418,000 -7.8
07/04/2022
33.70
 7,382,700 32.43 33.90 31.33 554,900 400,000 6.3
06/04/2022
32.43
 8,522,500 34.64 34.64 32.35 191,200 470,700 -11.6
05/04/2022
34.64
 4,076,500 34.23 34.72 33.57 11,100 188,200 -7.4
04/04/2022
34.23
 10,286,700 36.02 36.02 33.57 553,500 515,000 1.6
01/04/2022
36.02
 5,085,300 35.08 36.60 34.68 320,800 93,300 9.9
31/03/2022
35.08
 8,268,500 36.35 36.92 35.08 963,100 3,300 42.2
30/03/2022
36.35
 15,037,700 39.05 39.05 36.35 201,800 794,200 -26.7
29/03/2022
39.05
 5,350,200 39.58 40.39 38.47 7,400 239,600 -11.1
28/03/2022
39.58
 9,990,400 38.07 39.58 37.33 111,400 601,200 -23.3
25/03/2022
38.07
 10,636,200 36.92 38.56 35.78 411,400 710,700 -13.5
24/03/2022
36.92
 7,480,800 36.68 38.15 36.60 14,400 543,200 -24.1
23/03/2022
36.68
 9,709,500 36.31 37.54 36.06 11,800 1,586,300 -70.9
22/03/2022
36.31
 8,823,200 34.80 36.35 34.23 13,700 11,400 0.1
21/03/2022
34.80
 4,617,600 34.64 35.66 33.90 420,200 10,600 17.4
18/03/2022
34.64
 5,881,800 33.33 34.72 33.16 823,900 85,500 31.1
17/03/2022
33.33
 13,697,900 35.78 36.19 33.29 920,900 1,027,500 -4.3
16/03/2022
35.78
 4,240,300 34.96 36.35 35.00 401,300 93,200 13.4
15/03/2022
34.96
 11,367,200 35.33 35.53 33.70 1,279,000 423,700 36.2
14/03/2022
35.33
 15,380,100 37.98 38.39 35.33 1,411,000 695,900 32.7
11/03/2022
37.98
 10,728,800 36.64 38.72 37.17 343,800 364,700 -1.1
10/03/2022
36.64
 8,334,600 36.39 37.17 35.17 745,000 70,800 30.0
09/03/2022
36.39
 12,977,100 34.47 36.88 34.31 363,700 782,300 -18.6
08/03/2022
34.47
 13,001,200 35.21 36.76 33.90 83,300 311,700 -10.1
07/03/2022
35.21
 7,723,200 32.92 35.21 33.74 101,700 178,400 -3.3
04/03/2022
32.92
 10,585,300 32.51 33.49 31.37 1,869,000 255,400 65.1
03/03/2022
32.51
 9,717,000 31.86 33.04 31.98 1,742,300 62,200 66.9
02/03/2022
31.86
 11,847,200 30.14 31.86 30.06 140,900 354,200 -8.0
01/03/2022
30.14
 11,496,700 30.22 31.78 29.90 7,800 304,700 -11.2
28/02/2022
30.22
 9,760,600 28.26 30.22 28.71 476,200 18,900 16.6
25/02/2022
28.26
 9,879,400 28.14 29.82 28.26 904,800 361,300 19.4
24/02/2022
28.14
 14,960,700 26.30 28.14 26.18 1,241,500 324,200 30.1
23/02/2022
26.30
 6,810,700 24.59 26.30 24.75 971,400 2,400 30.3
22/02/2022
24.59
 4,303,400 25.49 25.49 24.38 3,900 339,800 -10.2
21/02/2022
25.49
 4,467,800 25.08 25.69 25.00 292,400 4,600 9.0
18/02/2022
25.08
 4,068,000 24.91 25.28 24.51 111,600 642,500 -16.2
17/02/2022
24.91
 3,845,600 25.08 25.65 24.91 100 76,000 -2.3
16/02/2022
25.08
 5,555,600 24.34 25.16 24.38 20,000 720,200 -21.3
15/02/2022
24.34
 2,410,400 23.93 24.55 23.69 27,000 0 0.8
14/02/2022
23.93
 4,755,000 24.87 25.20 23.93 0 994,600 -30.1
11/02/2022
24.87
 3,987,600 24.30 25.45 24.34 0 125,200 -3.8
10/02/2022
24.30
 4,197,300 23.44 24.47 23.32 368,000 10,900 10.4
09/02/2022
23.44
 2,504,200 23.28 23.85 23.28 4,400 10,700 -0.2

Chính sách bảo mật | Điều khoản sử dụng |