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)
08/02/2022
23.28
 3,207,900 22.87 23.89 22.46 82,700 355,000 -7.8
07/02/2022
22.87
 2,593,500 22.06 23.20 22.38 401,500 402,500 -0.1
28/01/2022
22.06
 1,501,700 21.97 22.34 21.73 24,500 41,700 -0.5
27/01/2022
21.97
 2,003,600 21.36 22.22 21.48 258,400 0 6.9
26/01/2022
21.36
 2,404,700 21.77 22.30 21.36 290,400 367,400 -2.1
25/01/2022
21.77
 3,141,600 21.44 22.46 20.63 483,500 0 12.8
24/01/2022
21.44
 4,079,100 23.04 23.04 21.44 468,500 0 12.7
21/01/2022
23.04
 3,570,000 23.69 23.69 22.87 46,100 112,000 -1.9
20/01/2022
23.69
 1,822,300 23.77 24.10 23.24 164,400 48,900 3.4
19/01/2022
23.77
 1,770,100 23.77 24.71 23.77 2,200 266,200 -7.8
18/01/2022
23.77
 4,742,800 23.69 23.77 21.89 825,500 1,900 22.6
17/01/2022
23.69
 2,698,800 23.65 24.18 23.61 548,600 0 15.7
14/01/2022
23.65
 6,923,700 25.40 25.40 23.65 276,700 100,000 5.2
13/01/2022
25.40
 2,766,600 25.49 26.30 25.36 201,700 21,200 5.7
12/01/2022
25.49
 4,282,900 25.98 26.71 24.83 145,100 44,400 3.1
11/01/2022
25.98
 5,266,200 26.67 27.04 25.45 3,800 634,500 -20.5
10/01/2022
26.67
 14,036,600 28.67 28.67 26.67 44,200 381,800 -11.3
07/01/2022
28.67
 10,920,200 30.06 30.14 28.63 6,000 832,400 -29.4
06/01/2022
30.06
 4,536,000 30.39 30.76 29.94 575,900 500 21.4
05/01/2022
30.39
 5,027,800 30.31 30.84 29.98 727,500 200 26.9
04/01/2022
30.31
 4,461,800 29.98 30.39 29.61 498,400 39,800 16.8
31/12/2021
29.98
 2,505,700 29.73 30.06 29.57 303,800 36,200 9.8
30/12/2021
29.73
 3,832,300 29.57 30.10 29.45 10,500 10,900 -0.0
29/12/2021
29.57
 5,937,600 30.26 30.67 29.08 206,000 29,500 6.4
28/12/2021
30.26
 3,712,200 30.14 30.96 29.98 188,600 4,800 6.9
27/12/2021
30.14
 5,305,800 30.59 30.88 29.82 305,600 62,800 9.0
24/12/2021
30.59
 6,581,000 31.69 32.10 30.55 400 168,500 -6.4
23/12/2021
31.69
 6,364,400 31.65 32.59 30.96 8,800 121,100 -4.4
22/12/2021
31.65
 7,584,500 32.72 33.37 31.65 66,600 110,300 -1.7
21/12/2021
32.72
 12,913,600 30.88 32.88 31.04 225,400 112,300 4.5
20/12/2021
30.88
 4,569,200 30.96 31.61 30.55 12,800 31,800 -0.7
17/12/2021
30.96
 7,136,400 30.63 31.12 30.14 100 20,200 -0.8
16/12/2021
30.63
 5,357,000 31.25 31.29 30.43 109,100 40,200 2.6
15/12/2021
31.25
 6,578,100 31.12 32.02 30.88 10,800 110,000 -3.8
14/12/2021
31.12
 6,455,400 30.51 31.86 30.26 256,100 84,500 6.5
13/12/2021
30.51
 3,833,700 30.76 31.16 30.22 200 0 0.0
10/12/2021
30.76
 4,893,900 30.35 31.41 30.39 0 30,100 -1.1
09/12/2021
30.35
 3,231,000 29.98 30.35 29.41 214,100 15,200 7.4
08/12/2021
29.98
 4,623,700 29.57 30.55 29.73 867,600 146,000 26.6
07/12/2021
29.57
 4,207,400 28.75 29.98 28.43 13,500 60,200 -1.7
06/12/2021
28.75
 10,722,600 30.63 30.67 28.51 748,000 89,400 23.2
03/12/2021
30.63
 9,257,200 31.94 32.31 30.63 514,100 336,300 6.7
02/12/2021
31.94
 7,184,400 32.88 33.53 31.78 10,100 459,800 -17.9
01/12/2021
32.88
 12,264,700 31.04 33.08 31.16 769,700 266,500 20.1
30/11/2021
31.04
 7,895,400 30.71 32.02 30.55 500 135,000 -5.1
29/11/2021
30.71
 4,582,100 31.12 31.12 30.31 5,500 204,900 -6.0
26/11/2021
31.12
 9,079,400 30.18 31.78 30.22 865,700 278,400 22.2
25/11/2021
30.18
 6,994,800 29.65 30.63 29.45 700 100,200 -3.7
24/11/2021
29.65
 4,488,500 30.22 30.55 29.49 0 266,200 -9.8
23/11/2021
30.22
 5,420,600 28.59 30.22 28.43 324,900 1,400 11.6
22/11/2021
28.59
 5,412,700 29.33 30.26 28.59 50,600 200,800 -5.4
19/11/2021
29.33
 11,080,600 29.82 30.63 27.77 577,200 8,000 20.2
18/11/2021
29.82
 15,836,300 31.61 31.61 29.49 74,600 0 2.8
17/11/2021
31.61
 4,922,900 32.02 32.27 31.45 2,800 23,300 -0.8
16/11/2021
32.02
 6,192,500 31.69 32.51 31.53 2,000 101,100 -3.9
15/11/2021
31.69
 7,641,700 31.12 32.47 30.63 2,800 94,600 -3.5
12/11/2021
31.12
 6,546,600 30.39 31.41 30.22 359,400 20,700 12.8
11/11/2021
30.39
 7,667,500 31.41 31.41 30.26 283,600 81,200 7.7
10/11/2021
31.41
 8,734,400 30.02 31.41 29.90 219,500 30,200 7.1
09/11/2021
30.02
 10,330,400 30.10 30.22 29.41 544,100 63,500 17.6
08/11/2021
30.10
 7,887,000 28.67 30.63 29.41 192,100 382,100 -7.0
05/11/2021
28.67
 12,651,500 26.83 28.67 26.83 136,600 3,100 4.4
04/11/2021
26.83
 9,328,500 26.67 27.37 26.38 171,000 2,700 5.5
03/11/2021
26.67
 7,581,500 27.69 28.02 26.14 839,500 270,600 19.1
02/11/2021
27.69
 7,260,500 27.77 28.35 27.20 528,100 279,800 8.4
01/11/2021
27.77
 9,363,100 27.20 28.47 27.08 78,400 89,500 -0.4
29/10/2021
27.20
 6,903,200 27.37 27.73 26.79 4,500 199,300 -6.5
28/10/2021
27.37
 8,110,500 25.89 27.37 25.89 52,600 31,400 0.7
27/10/2021
25.89
 5,767,300 25.98 26.71 25.89 114,800 143,800 -0.9
26/10/2021
25.98
 9,255,600 25.73 26.38 25.08 477,700 1,100 15.1
25/10/2021
25.73
 7,568,100 27.12 27.12 25.57 103,300 3,000 3.2
22/10/2021
27.12
 7,164,600 27.61 27.69 26.67 212,100 230,200 -0.6
21/10/2021
27.61
 4,817,000 27.37 27.86 26.87 110,900 40,400 2.3
20/10/2021
27.37
 5,413,200 26.55 27.69 26.55 218,400 52,600 5.5
19/10/2021
26.55
 9,616,700 25.40 26.55 24.91 1,726,100 5,200 55.0
18/10/2021
25.40
 12,102,000 26.71 27.20 25.24 31,200 213,000 -5.8
15/10/2021
26.71
 4,786,800 26.22 27.24 25.81 15,700 33,500 -0.6
14/10/2021
26.22
 4,687,300 25.36 26.96 25.73 132,600 244,300 -3.6
13/10/2021
25.36
 9,255,100 23.73 25.36 23.48 486,300 4,000 14.4
12/10/2021
23.73
 6,067,700 24.10 24.63 23.65 110,200 25,200 2.5
11/10/2021
24.10
 5,415,900 23.08 24.18 23.04 464,800 1,100 12.0
08/10/2021
23.08
 5,927,700 23.81 24.02 23.04 16,100 344,400 -9.4
07/10/2021
23.81
 5,660,900 23.89 25.08 23.81 102,500 33,600 2.0
06/10/2021
23.89
 6,551,700 23.53 24.26 23.16 1,192,600 1,000 34.5
05/10/2021
23.53
 7,723,900 23.20 24.26 22.71 1,487,300 31,200 42.2
04/10/2021
23.20
 6,320,600 23.04 24.38 23.04 935,000 6,800 26.9
01/10/2021
23.04
 9,130,200 21.61 23.12 21.69 1,331,150 165,850 32.6
30/09/2021
21.61
 10,520,100 20.22 21.61 20.34 1,530,900 146,800 35.7
29/09/2021
20.22
 3,987,100 18.91 20.22 18.50 201,000 58,200 3.6
28/09/2021
18.91
 3,292,600 18.62 19.03 17.48 254,000 2,400 5.7
27/09/2021
18.62
 4,173,100 19.77 19.77 18.62 100 83,400 -2.0
24/09/2021
19.77
 2,879,400 20.18 20.34 19.73 0 123,500 -3.0
23/09/2021
20.18
 2,561,500 20.01 20.42 19.93 700 82,000 -2.0
22/09/2021
20.01
 2,789,400 20.18 20.38 19.77 100 11,100 -0.3
21/09/2021
20.18
 3,255,000 20.22 20.22 19.69 3,000 83,200 -2.0
20/09/2021
20.22
 3,255,900 20.46 20.95 20.09 51,300 67,200 -0.4
17/09/2021
20.46
 6,065,700 20.26 20.59 19.60 80,900 22,600 1.4
16/09/2021
20.26
 2,916,200 20.42 20.54 20.05 165,000 68,100 2.4
15/09/2021
20.42
 2,704,900 20.63 20.75 20.22 0 28,300 -0.7
14/09/2021
20.63
 4,512,600 20.50 21.20 20.63 11,300 61,900 -1.3

Chính sách bảo mật | Điều khoản sử dụng |