CTCP Phân bón Dầu khí Cà Mau (dcm)

37.85
0.05
(0.13%)
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
(2024-10-14) 		-0.70 -1.85% 51,231,300 -2,498,800 -91.3
36.10
38.10
37.80
2 tháng
(2024-09-16) 		-0.30 -0.80% 126,102,400 -2,892,190 -104.5
36.10
39.15
37.80
3 tháng
(2024-08-15) 		1.40 3.91% 203,056,600 -2,302,701 -82.5
35.80
39.15
37.80
6 tháng
(2024-05-17) 		1.80 5.09% 552,507,400 -8,332,755 -313.2
34.50
40.70
37.80
12 tháng
(2023-11-20) 		7.64 25.83% 984,301,400 -19,044,805 -656.9
28.57
40.70
37.80
24 tháng
(2022-11-24) 		14.96 67.23% 1,893,120,600 -20,620,891 -666.5
19.99
40.70
37.80
36 tháng
(2021-11-29) 		6.49 21.12% 3,346,250,500 13,649,143 518.0
19.99
40.70
37.80
60 tháng
(2019-12-10) 		32.28 656.37% 4,976,657,300 26,654,053 935.7
3.94
40.70
37.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/04/2021
14.00
 2,763,800 14.04 14.12 13.69 2,000 87,000 -1.5
08/04/2021
14.04
 1,687,400 14.20 14.28 13.97 0 45,500 -0.8
07/04/2021
14.20
 2,004,800 14.08 14.20 13.93 2,000 400 0.0
06/04/2021
14.08
 3,576,400 14.04 14.32 13.73 0 100 -0.0
05/04/2021
14.04
 2,966,200 14.12 14.24 13.85 25,100 774,500 -13.3
02/04/2021
14.12
 2,362,300 14.16 14.32 13.93 26,700 77,500 -0.9
01/04/2021
14.16
 5,582,300 13.65 14.47 13.89 2,700 0 0.0
31/03/2021
13.65
 4,268,000 13.50 13.77 13.42 82,200 63,700 0.3
30/03/2021
13.50
 2,346,100 13.69 13.73 13.30 107,400 15,100 1.6
29/03/2021
13.69
 5,037,000 13.14 13.81 13.22 88,300 0 1.5
26/03/2021
13.14
 3,996,100 13.07 13.26 12.67 404,900 6,700 6.6
25/03/2021
13.07
 2,132,500 13.30 13.30 12.91 133,100 0 2.2
24/03/2021
13.30
 3,223,400 13.61 13.61 12.91 83,900 18,400 1.1
23/03/2021
13.61
 3,727,300 13.34 13.77 13.18 73,600 100 1.3
22/03/2021
13.34
 3,447,500 13.54 13.54 13.26 67,400 13,600 0.9
19/03/2021
13.54
 3,406,800 13.65 13.65 13.22 17,700 7,400 0.2
18/03/2021
13.65
 3,240,200 13.65 13.97 13.57 51,800 4,000 0.8
17/03/2021
13.65
 7,363,000 12.79 13.65 12.95 280,100 1,000 4.8
16/03/2021
12.79
 2,549,500 12.83 12.91 12.52 179,100 600 2.9
15/03/2021
12.83
 3,279,000 12.95 12.99 12.79 178,500 23,600 2.6
12/03/2021
12.95
 2,827,800 13.18 13.26 12.91 97,100 0 1.6
11/03/2021
13.18
 3,640,100 13.22 13.34 13.07 268,300 153,000 1.9
10/03/2021
13.22
 4,718,100 13.14 13.54 13.14 45,400 69,800 -0.4
09/03/2021
13.14
 4,187,600 13.10 13.22 12.71 490,500 132,500 5.9
08/03/2021
13.10
 6,129,900 13.14 13.46 12.75 529,600 112,200 7.0
05/03/2021
13.14
 7,688,000 12.79 13.22 12.24 740,900 5,500 11.8
04/03/2021
12.79
 7,916,800 12.48 13.18 12.48 864,500 39,600 13.3
03/03/2021
12.48
 9,926,500 11.70 12.48 11.89 1,374,900 15,200 21.6
02/03/2021
11.70
 11,549,900 10.95 11.70 11.11 1,000 52,500 -0.8
01/03/2021
10.95
 4,322,600 10.56 11.07 10.64 116,900 5,000 1.5
26/02/2021
10.56
 3,042,200 10.48 10.56 10.25 47,800 27,100 0.3
25/02/2021
10.48
 2,405,300 10.56 10.72 10.37 800 55,000 -0.7
24/02/2021
10.56
 2,755,000 10.68 10.88 10.37 2,300 74,000 -1.0
23/02/2021
10.68
 2,390,200 10.80 10.84 10.64 200 39,000 -0.5
22/02/2021
10.80
 2,954,300 10.80 11.03 10.64 0 183,700 -2.6
19/02/2021
10.80
 3,616,800 10.68 11.11 10.56 0 153,900 -2.1
18/02/2021
10.68
 5,597,500 10.01 10.68 9.94 900 36,300 -0.5
17/02/2021
10.01
 2,073,000 9.78 10.09 9.78 9,300 8,800 0.0
09/02/2021
9.78
 2,277,000 9.82 9.90 9.66 53,300 21,900 0.4
08/02/2021
9.82
 2,219,800 10.09 10.17 9.62 91,000 140,400 -0.6
05/02/2021
10.09
 1,438,500 9.94 10.17 9.90 0 88,700 -1.1
04/02/2021
9.94
 2,751,600 9.86 10.29 9.19 25,400 256,500 -2.9
03/02/2021
9.86
 2,548,300 9.23 9.86 9.39 100,000 353,100 -3.1
02/02/2021
9.23
 2,301,800 9.35 9.51 9.00 6,000 800,800 -9.4
01/02/2021
9.35
 4,405,600 9.98 9.98 9.31 25,000 1,433,600 -17.0
29/01/2021
9.98
 2,974,900 9.62 10.09 8.96 444,300 100,300 4.2
28/01/2021
9.62
 3,918,300 10.33 10.33 9.62 189,800 300 2.3
27/01/2021
10.33
 3,889,600 10.88 10.91 10.13 52,200 102,500 -0.7
26/01/2021
10.88
 3,268,100 11.27 11.42 10.56 600 98,400 -1.3
25/01/2021
11.27
 4,122,900 11.19 11.70 10.99 20,500 271,400 -3.6
22/01/2021
11.19
 2,529,300 11.27 11.50 11.11 44,400 62,200 -0.2
21/01/2021
11.27
 4,159,300 11.11 11.46 10.80 0 127,700 -1.8
20/01/2021
11.11
 2,957,500 11.15 11.19 10.41 0 102,200 -1.4
19/01/2021
11.15
 4,019,500 11.81 11.89 10.99 37,300 2,700 0.5
18/01/2021
11.81
 8,532,300 11.15 11.89 11.15 234,900 2,300 3.5
15/01/2021
11.15
 3,520,600 11.15 11.27 11.03 45,800 142,000 -1.4
14/01/2021
11.15
 2,783,500 11.15 11.19 10.99 16,100 45,300 -0.4
13/01/2021
11.15
 4,556,900 11.19 11.38 11.11 29,100 49,200 -0.3
12/01/2021
11.19
 2,730,500 11.15 11.23 11.03 0 0 0
11/01/2021
11.15
 3,402,900 11.19 11.42 11.07 500 14,100 -0.2
08/01/2021
11.19
 4,944,600 10.99 11.42 10.99 163,200 14,800 2.1
07/01/2021
10.99
 3,261,200 10.99 11.03 10.88 102,900 0 1.4
06/01/2021
10.99
 4,556,800 11.03 11.15 10.91 75,300 2,000 1.0
05/01/2021
11.03
 4,650,000 11.03 11.15 10.88 402,600 0 5.7
04/01/2021
11.03
 4,685,600 10.95 11.23 10.84 112,100 5,300 1.5
31/12/2020
10.95
 3,098,020 10.95 11.03 10.80 350,260 110,650 3.4
30/12/2020
10.95
 6,807,900 10.72 11.31 10.84 175,290 10,100 2.3
29/12/2020
10.72
 3,998,990 10.76 10.84 10.52 85,010 200 1.2
28/12/2020
10.76
 4,808,650 10.80 10.95 10.56 26,640 15,540 0.2
25/12/2020
10.80
 6,396,790 10.44 10.80 10.17 22,350 101,270 -1.0
24/12/2020
10.44
 5,646,470 10.56 10.88 10.05 11,450 34,080 -0.3
23/12/2020
10.56
 8,077,920 10.44 10.95 10.52 9,200 108,410 -1.4
22/12/2020
10.44
 11,486,410 9.78 10.44 9.78 86,160 27,050 0.8
21/12/2020
9.78
 3,666,060 9.66 9.82 9.66 32,400 7,040 0.3
18/12/2020
9.66
 2,559,750 9.70 9.74 9.62 28,930 200 0.4
17/12/2020
9.70
 2,880,660 9.82 9.86 9.66 24,110 200 0.3
16/12/2020
9.82
 2,696,150 9.78 9.90 9.74 102,180 600 1.3
15/12/2020
9.78
 3,461,650 9.70 10.01 9.62 17,780 200 0.2
14/12/2020
9.70
 3,012,670 9.78 9.94 9.70 1,500 671,250 -8.3
11/12/2020
9.78
 2,914,750 9.78 9.78 9.58 395,220 20,030 4.7
10/12/2020
9.78
 2,978,470 9.90 9.94 9.78 3,000 28,950 -0.3
09/12/2020
9.90
 2,682,830 9.98 10.01 9.86 45,000 200 0.6
08/12/2020
9.98
 7,750,620 9.62 10.09 9.62 232,300 600 2.9
07/12/2020
9.62
 2,636,490 9.62 9.70 9.58 44,270 200 0.5
04/12/2020
9.62
 4,199,830 9.62 9.74 9.55 0 85,050 -1.0
03/12/2020
9.62
 1,967,910 9.55 9.66 9.51 150,000 12,750 1.7
02/12/2020
9.55
 3,375,810 9.51 9.78 9.39 180,620 553,380 -4.6
01/12/2020
9.51
 3,673,840 9.31 9.51 9.04 351,170 700 4.2
30/11/2020
9.31
 4,263,660 9.51 9.51 9.31 70,800 752,450 -8.2
27/11/2020
9.51
 1,835,780 9.55 9.62 9.51 6,770 200 0.1
26/11/2020
9.55
 1,576,250 9.51 9.62 9.47 75,760 300 0.9
25/11/2020
9.51
 3,090,050 9.66 9.70 9.47 99,010 1,680,200 -19.3
24/11/2020
9.66
 5,713,360 9.51 9.74 9.39 106,700 1,743,550 -19.9
23/11/2020
9.51
 3,660,270 9.58 9.62 9.51 83,190 300,000 -2.6
20/11/2020
9.58
 2,927,590 9.70 9.70 9.58 41,260 512,270 -5.8
19/11/2020
9.70
 2,503,700 9.70 9.78 9.62 102,170 300,000 -2.4
18/11/2020
9.70
 2,826,820 9.78 9.86 9.62 62,800 300,000 -2.9
17/11/2020
9.78
 4,297,480 9.70 9.78 9.55 119,220 300,000 -2.2
16/11/2020
9.70
 3,243,970 9.90 9.98 9.70 410 23,510 -0.3
13/11/2020
9.90
 3,024,420 9.90 10.09 9.78 113,700 400 1.4

Chính sách bảo mật | Điều khoản sử dụng |