CTCP Phân bón Dầu khí Cà Mau (dcm)

37.40
0.80
(2.19%)
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
(2024-10-21) 		0 0% 51,248,000 -2,745,000 -100.1
36.10
38.10
36.60
2 tháng
(2024-09-23) 		-1.70 -4.46% 118,870,700 -2,124,500 -75.1
36.10
39.15
36.60
3 tháng
(2024-08-22) 		-0.90 -2.41% 191,719,200 -2,679,600 -95.9
36.10
39.15
36.60
6 tháng
(2024-05-24) 		0.53 1.47% 539,114,500 -10,386,551 -392.5
34.50
40.70
36.60
12 tháng
(2023-11-27) 		6.79 22.93% 978,673,500 -21,070,701 -738.4
28.57
40.70
36.60
24 tháng
(2022-12-01) 		12.34 51.27% 1,887,342,200 -25,803,982 -836.8
19.99
40.70
36.60
36 tháng
(2021-12-06) 		7.65 26.59% 3,318,914,300 11,533,347 432.4
19.99
40.70
36.60
60 tháng
(2019-12-17) 		31.43 632.35% 4,989,865,660 24,435,157 847.9
3.94
40.70
36.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2024
37.40
 2,168,000 36.65 37.40 36.50 148,200 366,800 -7.8
20/11/2024
36.60
 2,181,700 36.40 36.95 35.50 6,300 197,100 -7.0
19/11/2024
36.40
 1,611,100 36.75 37.25 36.40 1,400 106,800 -3.9
18/11/2024
36.75
 1,917,800 36.80 36.90 36.30 6,000 332,700 -11.9
15/11/2024
36.60
 3,199,300 37.25 37.40 36.55 271,000 538,900 -9.9
14/11/2024
37.40
 4,227,000 37.80 38.20 37.40 18,500 178,300 -6.1
13/11/2024
37.80
 3,967,000 37.30 37.95 36.90 490,500 110,600 14.3
12/11/2024
37.20
 2,683,300 37.30 37.95 37.20 40,300 18,100 0.8
11/11/2024
37.35
 3,331,400 36.70 37.40 36.50 286,300 123,800 6.1
08/11/2024
36.70
 1,173,900 36.90 36.95 36.50 13,900 215,500 -7.4
07/11/2024
36.75
 1,810,600 37.45 37.45 36.70 8,000 542,700 -19.7
06/11/2024
37.20
 1,624,100 36.40 37.20 36.40 0 0 0
05/11/2024
36.30
 1,306,200 36.20 36.35 36.05 36,900 573,700 -19.4
04/11/2024
36.10
 3,276,700 37 37 36 18,800 854,400 -30.3
01/11/2024
36.85
 1,891,900 37.45 37.50 36.85 7,100 44,400 -1.4
31/10/2024
37.55
 1,370,500 37.60 37.65 37.40 40,000 40,600 -0.0
30/10/2024
37.60
 1,817,500 38.10 38.10 37.50 11,800 74,300 -2.4
29/10/2024
38.10
 5,266,600 37.55 38.10 37.50 4,700 51,700 -1.8
28/10/2024
37.40
 2,076,700 36.65 37.40 36.50 69,200 118,300 -1.8
25/10/2024
36.60
 1,759,400 36.70 37.20 36.60 7,600 84,000 -2.8
24/10/2024
36.60
 2,063,000 36.50 37.10 36.50 10,000 97,400 -3.2
23/10/2024
36.50
 1,047,700 36.35 36.70 36.20 45,300 70,400 -0.9
22/10/2024
36.40
 2,240,400 36.60 37 36.10 99,300 46,100 1.9
21/10/2024
36.40
 1,585,900 36.95 36.95 36.20 16,400 25,300 -0.3
18/10/2024
36.95
 1,713,300 37.15 37.25 36.95 35,600 12,600 0.9
17/10/2024
36.95
 2,940,600 36.90 37 36.30 26,300 174,300 -5.4
16/10/2024
36.80
 5,334,500 37.80 37.80 36.65 71,700 194,600 -4.6
15/10/2024
37.60
 2,229,600 37.90 38.20 37.60 30,200 2,600 1.0
14/10/2024
37.90
 2,687,500 38.30 38.30 37.75 66,500 162,700 -3.7
11/10/2024
37.95
 1,729,100 37.90 37.95 37.65 18,800 57,100 -1.4
10/10/2024
37.80
 2,653,000 38.25 38.55 37.80 48,300 28,400 0.7
09/10/2024
38.25
 2,567,100 37.75 38.25 37.60 140,500 4,100 5.2
08/10/2024
37.55
 2,708,400 37.65 37.80 37.30 104,000 442,700 -12.7
07/10/2024
37.65
 1,941,700 38 38.05 37.60 150,000 164,100 -0.5
04/10/2024
37.70
 2,104,800 38 38.10 37.70 26,800 47,800 -0.8
03/10/2024
37.85
 4,944,100 38.60 38.80 37.70 300 14,600 -0.6
02/10/2024
38.45
 2,957,800 38.20 38.65 38.15 182,600 86,500 3.7
01/10/2024
38.25
 4,020,500 38.40 38.95 38.25 3,000 12,000 -0.3
30/09/2024
38.50
 2,880,900 38.20 38.55 37.90 173,000 23,500 5.7
27/09/2024
38.25
 4,584,500 38.65 38.80 38.15 123,600 12,700 4.3
26/09/2024
38.60
 5,338,500 39.25 39.75 38.50 205,200 20,900 7.2
25/09/2024
39.15
 7,521,100 38.45 39.15 38.15 803,200 139,500 25.8
24/09/2024
38.25
 2,058,400 38.10 38.45 38.05 5,400 9,200 -0.1
23/09/2024
38.10
 4,707,300 38 38.60 37.90 48,400 33,000 0.6
20/09/2024
37.90
 4,433,400 37.90 38.50 37.75 327,700 72,200 9.7
19/09/2024
37.70
 3,948,100 38 38 37.30 70,400 620,400 -20.6
18/09/2024
37.80
 3,910,400 37.95 38 37.60 137,100 162,100 -1.0
17/09/2024
37.95
 4,043,700 37.70 37.95 37.05 293,100 781,400 -18.2
16/09/2024
37.50
 5,818,300 38.50 38.75 37.45 116,800 554,500 -16.7
13/09/2024
38.15
 2,800,100 37.85 38.40 37.60 28,100 70,900 -1.6
12/09/2024
37.80
 9,390,800 37.50 38.65 37.40 738,600 192,500 20.8
11/09/2024
37.30
 1,950,000 37 37.40 36.65 116,200 15,400 3.8
10/09/2024
37
 4,113,000 37.40 37.80 37 51,500 166,300 -4.3
09/09/2024
37.15
 1,554,800 37.05 37.30 36.90 0 0 0
06/09/2024
37.35
 3,776,000 36.50 37.40 36.35 287,300 56,300 8.6
05/09/2024
36.50
 2,989,900 37.25 37.40 36.40 11,300 30,300 -0.7
04/09/2024
37.05
 2,463,900 36.85 37.35 36.75 38,400 48,300 -0.4
30/08/2024
37.40
 3,563,000 37.50 37.95 37.10 30,000 15,100 0.6
29/08/2024
37.40
 2,807,500 37.10 37.60 37.05 8,900 12,000 -0.1
28/08/2024
37.05
 2,673,700 37.20 37.40 36.90 376,700 24,900 13.0
27/08/2024
37.15
 2,382,200 37 37.15 36.70 2,000 43,000 -1.5
26/08/2024
36.80
 4,220,900 37.75 37.80 36.80 2,000 139,500 -5.1
23/08/2024
37.50
 2,969,200 37.30 37.95 37.25 13,600 122,200 -4.1
22/08/2024
37.30
 3,039,600 37.60 37.70 37.20 13,000 90,500 -2.9
21/08/2024
37.50
 6,185,400 38 38.75 37.50 94,900 121,400 -1.0
20/08/2024
37.85
 4,748,900 37.75 38.20 37.45 3,300 34,600 -1.2
19/08/2024
37.75
 5,637,000 37.50 37.95 37.15 40,600 193,100 -5.8
16/08/2024
37.30
 6,194,200 35.90 37.55 35.90 168,600 75,600 3.4
15/08/2024
35.80
 3,494,100 36.50 36.50 35.65 94,500 148,700 -2.0
14/08/2024
36.50
 5,039,900 36.60 37.65 36.45 177,100 65,900 4.1
13/08/2024
36.45
 2,752,300 36.75 37.10 36.15 44,200 76,400 -1.2
12/08/2024
36.75
 3,233,600 36.50 37.20 36.30 118,700 43,200 2.8
09/08/2024
36.30
 3,404,400 36.40 36.65 35.95 48,000 14,300 1.2
08/08/2024
35.70
 2,845,700 35.50 36.40 35.30 15,400 166,300 -5.4
07/08/2024
36.20
 4,118,700 35.50 36.45 35.10 30,000 98,500 -2.4
06/08/2024
35.50
 3,177,100 35.15 35.60 34.55 44,900 196,300 -5.3
05/08/2024
34.50
 5,446,100 36 36.40 34.35 32,300 531,500 -17.7
02/08/2024
36.85
 4,117,300 35.50 36.85 34.80 99,300 82,200 0.5
01/08/2024
35.65
 6,053,400 37.40 37.40 35.40 335,800 38,300 10.7
31/07/2024
37.10
 3,667,800 37.70 38 37.10 2,900 161,500 -6.0
30/07/2024
37.70
 3,320,800 38.10 38.10 37.10 110,300 1,150,900 -38.5
29/07/2024
37.95
 7,820,700 36.65 38.10 36.45 110,300 1,150,900 -38.5
26/07/2024
36.30
 2,917,300 36 36.45 35.65 48,200 232,400 -6.7
25/07/2024
35.75
 2,143,700 35.60 36.05 35.40 170,300 135,300 1.2
24/07/2024
35.75
 3,731,300 34.65 36.25 34.10 741,600 120,800 21.7
23/07/2024
35.05
 4,528,800 36.10 36.45 35 443,900 203,900 8.5
22/07/2024
36
 6,051,400 37 37.30 35.55 740,800 304,100 15.5
19/07/2024
37.30
 3,145,900 38 38 37.10 8,400 495,600 -18.3
18/07/2024
38.10
 5,161,600 37.30 38.20 36.90 619,400 206,600 15.4
17/07/2024
37
 10,986,000 39.45 39.45 36.40 536,800 826,600 -11.5
16/07/2024
39.10
 3,358,100 39.45 39.85 39 41,300 565,000 -20.6
15/07/2024
39.40
 4,204,100 39.90 40.25 38.80 6,400 714,600 -28.0
12/07/2024
39.80
 5,684,500 39.20 39.85 38.90 534,400 879,100 -13.6
11/07/2024
39.20
 9,764,400 41 41 39.20 51,700 1,916,600 -74.3
10/07/2024
40.70
 7,619,200 40.40 41.30 40.10 550,700 342,600 8.4
09/07/2024
40.40
 5,803,600 40.80 41.80 40.30 1,200 258,600 -10.6
08/07/2024
40.10
 17,247,700 38.05 40.10 38.05 2,987,100 890,100 82.0
05/07/2024
37.50
 4,539,700 37.60 38.30 37.15 168,400 526,200 -13.5
04/07/2024
37.25
 4,420,600 37.60 38.05 36.90 32,100 789,700 -28.4
03/07/2024
37.50
 7,875,200 37.40 38.60 37 179,000 675,700 -18.8

Chính sách bảo mật | Điều khoản sử dụng |