CTCP Phân bón Dầu khí Cà Mau (dcm)

37.10
-0.10
(-0.27%)
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) 		-0.55 -1.45% 48,548,000 -2,521,000 -92.1
36.10
38.10
37.20
2 tháng
(2024-09-13) 		-0.80 -2.10% 126,219,200 -2,957,190 -107.0
36.10
39.15
37.20
3 tháng
(2024-08-14) 		0.85 2.33% 205,413,200 -2,213,701 -79.2
35.80
39.15
37.20
6 tháng
(2024-05-16) 		2.14 6.08% 558,382,600 -7,757,755 -292.1
34.50
40.70
37.20
12 tháng
(2023-11-20) 		7.79 26.34% 981,618,100 -19,067,005 -657.7
28.57
40.70
37.20
24 tháng
(2022-11-23) 		15.02 67.25% 1,892,505,000 -20,047,491 -651.9
19.99
40.70
37.20
36 tháng
(2021-11-29) 		6.64 21.61% 3,343,567,200 13,626,943 517.2
19.99
40.70
37.20
60 tháng
(2019-12-09) 		32.43 659.42% 4,974,366,810 26,348,603 933.0
3.94
40.70
37.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2020
7.01
 6,138,070 6.56 7.01 6.60 11,310 100 0.1
19/06/2020
6.56
 2,790,890 6.32 6.58 6.32 19,050 32,460 -0.1
18/06/2020
6.32
 671,580 6.37 6.38 6.27 15,830 6,910 0.1
17/06/2020
6.37
 1,478,610 6.32 6.47 6.28 34,470 16,750 0.2
16/06/2020
6.32
 1,822,420 6.25 6.41 6.21 17,340 16,020 0.0
15/06/2020
6.25
 1,966,350 6.26 6.47 6.18 28,540 47,260 -0.2
12/06/2020
6.26
 2,516,500 6.09 6.32 6.09 1,600 104,400 -0.9
11/06/2020
6.09
 4,633,900 6.55 6.80 6.09 44,590 33,040 0.1
10/06/2020
6.55
 2,686,710 6.47 6.61 6.36 25,080 10,370 0.1
09/06/2020
6.47
 3,821,740 6.29 6.50 6.29 98,160 0 0.8
08/06/2020
6.29
 1,923,210 6.27 6.40 6.26 14,160 0 0.1
05/06/2020
6.27
 868,980 6.21 6.36 6.06 24,150 0 0.2
04/06/2020
6.21
 660,300 6.17 6.36 6.17 20,970 0 0.2
03/06/2020
6.17
 1,052,660 6.14 6.18 6.06 60,990 95,420 -0.3
02/06/2020
6.14
 2,830,060 6.33 6.36 5.95 5,050 207,740 -1.7
01/06/2020
6.33
 1,273,410 6.32 6.42 6.32 77,570 0 0.7
29/05/2020
6.32
 815,760 6.33 6.38 6.29 20,150 2,710 0.1
28/05/2020
6.33
 1,486,580 6.26 6.41 6.26 98,700 0 0.8
27/05/2020
6.26
 1,976,250 6.56 6.64 6.26 8,130 31,250 -0.2
26/05/2020
6.56
 1,369,530 6.61 6.61 6.49 10 22,780 -0.2
25/05/2020
6.61
 2,392,630 6.38 6.73 6.32 9,020 8,320 0.0
22/05/2020
6.38
 2,390,430 6.32 6.60 6.25 9,570 28,210 -0.2
21/05/2020
6.32
 1,113,960 6.45 6.47 6.09 21,410 8,440 0.1
20/05/2020
6.45
 2,554,830 6.11 6.51 6.13 380 14,830 -0.1
19/05/2020
6.11
 1,672,890 6.09 6.26 6.07 36,350 5,940 0.3
18/05/2020
6.09
 1,479,440 6.18 6.18 5.98 12,690 26,300 -0.1
15/05/2020
6.18
 2,374,630 6.36 6.36 6.03 320 64,700 -0.5
14/05/2020
6.36
 1,280,770 6.53 6.53 6.32 72,690 0 0.6
13/05/2020
6.53
 2,881,960 6.34 6.58 6.26 52,690 5,000 0.4
12/05/2020
6.34
 4,383,450 5.93 6.34 5.92 154,240 12,000 1.2
11/05/2020
5.93
 1,104,570 5.94 6.03 5.92 88,370 60 0.7
08/05/2020
5.94
 1,846,120 5.96 6.07 5.92 68,550 0 0.6
07/05/2020
5.96
 1,236,080 6.03 6.04 5.92 59,590 0 0.5
06/05/2020
6.03
 1,103,120 5.99 6.06 5.95 71,540 0 0.6
05/05/2020
5.99
 1,230,410 5.88 6.07 5.83 85,690 300 0.7
04/05/2020
5.88
 1,562,950 6.29 6.29 5.88 41,470 285,740 -2.0
29/04/2020
6.29
 2,888,190 6.21 6.58 6.25 22,710 73,670 -0.4
28/04/2020
6.21
 2,850,030 5.80 6.21 5.84 174,300 500 1.4
27/04/2020
5.80
 1,825,200 5.77 5.95 5.62 31,980 5,000 0.2
24/04/2020
5.77
 2,576,940 5.95 5.95 5.66 31,990 2,990 0.2
23/04/2020
5.95
 2,308,920 5.93 6.25 5.95 100 15,750 -0.1
22/04/2020
5.93
 2,234,520 5.54 5.93 5.30 75,630 500 0.6
21/04/2020
5.54
 4,985,550 5.25 5.62 5.33 27,270 1,100 0.2
20/04/2020
5.25
 2,308,940 4.91 5.25 4.87 27,320 500 0.2
17/04/2020
4.91
 1,121,630 4.87 4.97 4.87 0 0 0
16/04/2020
4.87
 1,183,890 4.88 4.91 4.81 0 0 0
15/04/2020
4.88
 1,303,660 4.80 4.96 4.88 0 0 0
14/04/2020
4.80
 1,113,570 4.62 4.80 4.60 0 0 0
13/04/2020
4.62
 1,567,870 4.76 4.90 4.62 0 100 -0.0
10/04/2020
4.76
 580,060 4.71 4.80 4.61 0 100 -0.0
09/04/2020
4.71
 1,304,610 4.65 4.94 4.70 0 0 0
08/04/2020
4.65
 4,052,510 4.35 4.65 4.24 0 400 -0.0
07/04/2020
4.35
 358,060 4.36 4.37 4.29 0 0 0
06/04/2020
4.36
 662,950 4.23 4.38 4.23 1,000 0 0.0
03/04/2020
4.23
 957,510 4.13 4.26 4.14 0 303,360 -1.7
01/04/2020
4.13
 246,240 3.95 4.14 3.94 0 0 0
31/03/2020
3.95
 284,950 3.98 4.06 3.87 200 0 0.0
30/03/2020
3.98
 552,810 4.19 4.19 3.98 0 0 0
27/03/2020
4.19
 304,660 4.22 4.28 4.17 0 0 0
26/03/2020
4.22
 247,810 4.29 4.32 4.20 0 0 0
25/03/2020
4.29
 442,040 4.18 4.33 4.25 0 0 0
24/03/2020
4.18
 858,450 4.10 4.24 4.02 0 0 0
23/03/2020
4.10
 648,570 4.40 4.40 4.10 200 0 0.0
20/03/2020
4.40
 271,590 4.43 4.46 4.37 0 0 0
19/03/2020
4.43
 603,250 4.32 4.49 4.20 0 70 -0.0
18/03/2020
4.32
 659,550 4.17 4.35 4.19 0 0 0
17/03/2020
4.17
 588,380 4.11 4.17 4.06 0 0 0
16/03/2020
4.11
 984,100 3.94 4.13 3.94 0 79,260 -0.4
13/03/2020
3.94
 730,180 4.06 4.06 3.79 0 101,950 -0.5
12/03/2020
4.06
 1,109,730 4.37 4.37 4.06 0 764,050 -4.2
11/03/2020
4.37
 349,950 4.40 4.43 4.35 0 0 0
10/03/2020
4.40
 313,800 4.25 4.40 4.20 0 2,470 -0.0
09/03/2020
4.25
 1,157,560 4.55 4.55 4.23 110 400,000 -2.3
06/03/2020
4.55
 146,580 4.60 4.61 4.55 0 0 0
05/03/2020
4.60
 206,880 4.66 4.72 4.60 0 0 0
04/03/2020
4.66
 882,950 4.49 4.70 4.47 0 0 0
03/03/2020
4.49
 360,690 4.48 4.51 4.46 0 0 0
02/03/2020
4.48
 407,890 4.52 4.52 4.46 0 0 0
28/02/2020
4.52
 147,700 4.55 4.55 4.51 0 0 0
27/02/2020
4.55
 128,770 4.53 4.61 4.53 0 0 0
26/02/2020
4.53
 290,390 4.53 4.55 4.50 0 0 0
25/02/2020
4.53
 198,850 4.52 4.53 4.39 0 0 0
24/02/2020
4.52
 650,830 4.63 4.63 4.51 0 0 0
21/02/2020
4.63
 156,680 4.67 4.69 4.61 0 18,800 -0.1
20/02/2020
4.67
 670,430 4.60 4.68 4.58 0 132,810 -0.8
19/02/2020
4.60
 281,190 4.59 4.61 4.55 0 55,410 -0.3
18/02/2020
4.59
 401,920 4.55 4.60 4.49 0 77,280 -0.5
17/02/2020
4.55
 349,190 4.60 4.64 4.53 0 59,860 -0.4
14/02/2020
4.60
 625,020 4.52 4.65 4.53 0 124,770 -0.8
13/02/2020
4.52
 227,040 4.51 4.52 4.49 0 44,000 -0.3
12/02/2020
4.51
 497,880 4.41 4.52 4.39 0 97,330 -0.6
11/02/2020
4.41
 292,740 4.32 4.46 4.32 80 58,220 -0.3
10/02/2020
4.32
 289,570 4.32 4.32 4.25 0 19,880 -0.1
07/02/2020
4.32
 248,100 4.24 4.32 4.24 0 27,850 -0.2
06/02/2020
4.24
 278,520 4.23 4.28 4.23 0 141,630 -0.8
05/02/2020
4.23
 249,370 4.28 4.28 4.17 0 0 0
04/02/2020
4.28
 285,620 4.23 4.28 4.18 0 136,050 -0.8
03/02/2020
4.23
 386,280 4.40 4.40 4.09 0 30,860 -0.2
31/01/2020
4.40
 147,910 4.43 4.46 4.40 0 54,850 -0.3
30/01/2020
4.43
 391,530 4.52 4.54 4.41 0 261,730 -1.6

Chính sách bảo mật | Điều khoản sử dụng |