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)
25/08/2023
25.12
 3,553,200 25.12 25.35 24.89 12,300 649,600 -20.6
24/08/2023
25.12
 2,787,700 24.89 25.12 24.81 376,700 62,900 10.1
23/08/2023
24.85
 2,489,400 25.16 25.27 24.66 192,300 183,600 0.2
22/08/2023
25.08
 3,628,100 25.35 25.35 23.81 64,900 90,000 -0.8
21/08/2023
24.93
 3,456,500 24.00 25.08 24.00 485,400 20,000 14.7
18/08/2023
23.81
 6,291,200 25.39 25.51 23.65 362,100 49,300 9.7
17/08/2023
25.39
 3,212,400 25.78 25.82 25.39 24,000 193,000 -5.6
16/08/2023
25.78
 2,362,400 25.85 26.01 25.66 11,600 23,300 -0.4
15/08/2023
25.78
 2,199,700 26.20 26.24 25.78 1,200 191,700 -6.4
14/08/2023
25.93
 2,751,500 25.82 26.20 25.54 253,400 51,000 6.8
11/08/2023
25.43
 4,147,300 24.89 25.70 24.81 973,700 6,800 31.9
10/08/2023
24.89
 4,837,400 25.51 25.62 24.77 70,000 676,500 -19.7
09/08/2023
25.58
 2,360,000 25.74 25.82 25.43 200 0 0.0
08/08/2023
25.82
 4,150,000 25.39 25.89 25.27 504,600 33,100 15.7
07/08/2023
25.51
 4,288,200 25.85 25.85 25.31 523,700 33,600 16.2
04/08/2023
25.51
 4,804,800 25.74 26.05 25.27 1,029,000 8,100 34.0
03/08/2023
25.66
 5,713,200 25.04 25.66 25.00 2,409,300 33,800 78.4
02/08/2023
25.08
 5,101,400 24.54 25.16 24.19 1,394,700 15,300 44.4
01/08/2023
24.50
 6,778,800 24.73 25.20 24.46 1,612,700 47,100 50.4
31/07/2023
24.50
 7,604,900 24.58 24.81 24.12 1,651,400 16,300 51.7
28/07/2023
23.57
 6,022,300 22.80 23.81 22.61 367,800 1,000 11.0
27/07/2023
22.76
 3,871,300 22.88 23.03 22.45 512,300 5,100 14.9
26/07/2023
22.88
 4,278,500 22.69 23.15 22.65 111,500 18,100 2.8
25/07/2023
22.69
 4,288,900 22.61 22.99 22.41 54,600 106,000 -1.5
24/07/2023
22.61
 4,136,900 22.53 22.80 22.41 44,800 811,400 -22.3
21/07/2023
22.49
 3,234,900 22.61 22.65 22.34 4,100 376,200 -10.8
20/07/2023
22.49
 3,640,600 22.30 22.49 22.18 518,100 113,100 11.7
19/07/2023
22.22
 5,425,000 22.41 22.57 22.11 118,300 0 3.4
18/07/2023
22.22
 6,738,100 22.14 22.34 21.99 525,300 25,200 14.3
17/07/2023
21.68
 4,640,200 21.95 22.03 21.56 22,100 311,300 -8.1
14/07/2023
21.95
 4,542,600 22.03 22.14 21.60 115,900 38,800 2.2
13/07/2023
22.03
 6,097,800 21.76 22.22 21.72 592,100 342,900 7.1
12/07/2023
21.68
 4,694,800 21.49 21.83 21.26 331,400 75,400 7.1
11/07/2023
21.29
 4,021,700 21.80 21.83 21.26 12,200 176,300 -4.6
10/07/2023
21.49
 5,564,800 21.64 21.83 21.41 207,900 19,200 5.3
07/07/2023
21.33
 3,721,200 20.98 21.41 20.91 595,000 15,100 15.9
06/07/2023
20.98
 4,878,600 21.29 21.33 20.64 50,600 436,500 -10.5
05/07/2023
21.26
 6,209,300 21.26 21.80 21.14 751,000 49,000 19.5
04/07/2023
21.14
 3,145,200 21.10 21.14 20.87 558,600 0 15.2
03/07/2023
21.06
 5,716,700 21.41 21.49 20.98 149,500 193,100 -1.2
30/06/2023
20.41
 2,387,500 20.33 20.52 20.25 57,700 18,800 1.0
29/06/2023
20.33
 4,547,600 20.95 20.95 20.33 4,100 666,500 -17.6
28/06/2023
20.95
 5,354,500 20.79 21.22 20.68 158,800 111,500 1.3
27/06/2023
20.79
 3,626,400 20.87 20.91 20.60 10,800 250,000 -6.4
26/06/2023
20.79
 8,217,700 20.64 20.95 20.48 136,300 39,200 2.6
23/06/2023
20.56
 5,008,600 20.48 20.64 20.37 78,500 43,600 0.9
22/06/2023
20.48
 9,149,100 19.79 20.48 19.71 475,600 13,600 12.1
21/06/2023
19.67
 3,437,400 19.79 19.79 19.52 102,400 306,900 -5.2
20/06/2023
19.75
 2,935,500 19.55 19.79 19.44 400,000 500 10.2
19/06/2023
19.55
 2,684,500 19.21 19.63 19.21 429,000 3,000 10.8
16/06/2023
19.25
 4,949,200 19.48 19.83 19.25 837,800 549,900 7.6
15/06/2023
19.32
 3,399,200 19.48 19.67 19.17 6,800 469,700 -11.6
14/06/2023
19.48
 4,197,900 19.79 19.94 19.44 4,200 900 0.1
13/06/2023
19.71
 4,679,500 20.06 20.21 19.59 3,200 170,300 -4.3
12/06/2023
19.98
 4,833,400 19.79 20.25 19.67 500 181,400 -4.6
09/06/2023
19.67
 4,644,300 19.17 19.75 19.13 20,100 900 0.5
08/06/2023
19.25
 4,487,400 19.94 19.98 19.25 58,500 82,600 -0.6
07/06/2023
19.75
 5,447,500 19.63 19.86 19.55 123,000 74,500 1.2
06/06/2023
19.63
 3,524,800 19.67 19.90 19.44 400,500 320,800 2.0
05/06/2023
19.67
 6,010,800 19.40 19.86 19.17 22,900 0 0.6
02/06/2023
19.09
 4,792,700 18.74 19.25 18.67 56,200 109,700 -1.3
01/06/2023
18.63
 2,728,800 18.70 18.86 18.55 0 121,100 -2.9
31/05/2023
18.78
 3,294,900 18.86 18.94 18.67 31,300 1,200 0.7
30/05/2023
18.82
 4,675,900 18.47 18.86 18.43 55,400 154,900 -2.4
29/05/2023
18.36
 1,974,400 18.32 18.36 18.20 48,100 300 1.1
26/05/2023
18.24
 1,341,600 18.28 18.32 18.20 32,200 0 0.8
25/05/2023
18.09
 1,846,000 18.24 18.24 18.05 0 276,800 -6.5
24/05/2023
18.20
 1,373,900 18.51 18.51 18.20 5,000 0 0.1
23/05/2023
18.43
 2,396,200 18.32 18.55 18.32 2,800 471,900 -11.2
22/05/2023
18.16
 3,152,700 18.01 18.32 17.89 3,100 360,100 -8.4
19/05/2023
18.20
 3,630,200 18.40 18.47 18.20 59,100 1,174,200 -26.3
18/05/2023
18.47
 2,052,400 18.55 18.86 18.43 0 583,600 -14.0
17/05/2023
18.47
 3,133,900 18.63 18.94 18.43 0 348,300 -8.4
16/05/2023
18.47
 1,640,300 18.40 18.59 18.40 4,900 280,000 -6.6
15/05/2023
18.43
 2,566,000 18.90 18.90 18.43 8,300 309,400 -7.2
12/05/2023
18.74
 1,697,000 18.86 18.90 18.63 0 5,500 -0.1
11/05/2023
18.82
 3,996,900 18.24 19.01 18.24 169,900 116,800 1.3
10/05/2023
18.32
 1,595,800 18.40 18.40 18.24 50,600 209,000 -3.8
09/05/2023
18.32
 1,273,400 18.24 18.40 18.24 3,000 45,600 -1.0
08/05/2023
18.20
 1,738,900 18.09 18.28 18.05 19,800 594,100 -13.5
05/05/2023
17.89
 1,479,300 18.01 18.16 17.89 0 37,000 -0.9
04/05/2023
18.05
 1,444,500 18.24 18.40 18.01 2,000 126,900 -2.9
03/05/2023
18.24
 1,518,600 18.67 18.74 18.09 200,000 2,000 4.7
02/05/2023
20.60
 1,922,200 20.68 21.02 20.41 110,000 359,300 -6.6
01/05/2023
21.02
 1,654,300 21.56 21.56 20.91 16,100 207,100 -5.2
28/04/2023
18.32
 961,600 18.51 18.51 18.24 1,500 7,900 -0.2
27/04/2023
18.28
 1,567,800 17.97 18.55 17.97 100 310,500 -7.3
26/04/2023
17.85
 2,430,200 18.01 18.05 17.74 110 171,600 -4.0
25/04/2023
18.05
 1,495,200 18.09 18.32 17.97 57,610 218,400 -3.8
24/04/2023
18.05
 1,871,100 18.43 18.55 17.93 77,600 142,600 -1.5
21/04/2023
18.40
 3,299,900 18.94 18.98 18.40 600 629,600 -15.0
20/04/2023
18.86
 1,575,900 18.86 18.98 18.78 52,400 500 1.3
19/04/2023
18.82
 2,630,500 18.90 19.13 18.70 11,600 46,400 -0.8
18/04/2023
18.90
 1,253,100 19.01 19.01 18.74 12,800 71,400 -1.4
17/04/2023
18.78
 2,307,900 19.09 19.13 18.70 48,900 350,000 -7.3
14/04/2023
19.01
 3,608,900 19.52 19.83 19.01 18,600 57,600 -1.0
13/04/2023
19.48
 4,883,700 19.25 19.79 19.13 94,700 500,000 -10.2
12/04/2023
19.09
 2,961,400 19.25 19.48 18.94 18,000 742,000 -17.9
11/04/2023
18.98
 2,245,000 18.94 19.17 18.82 4,700 701,000 -17.1
10/04/2023
18.82
 3,240,400 19.21 19.40 18.78 55,520 15,000 1.0

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