CTCP Phân bón Dầu khí Cà Mau (dcm)

33.50
-0.10
(-0.30%)
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
(2024-12-17) 		-2.80 -7.69% 46,985,100 -1,974,559 -72.2
32.90
36.80
33.50
2 tháng
(2024-11-18) 		-3.15 -8.57% 114,650,200 -5,220,659 -193.4
32.90
38.05
33.50
3 tháng
(2024-10-18) 		-3.35 -9.07% 164,082,600 -7,510,559 -276.8
32.90
38.10
33.50
6 tháng
(2024-07-22) 		-2.40 -6.67% 403,470,400 -9,098,359 -335.3
32.90
39.15
33.50
12 tháng
(2024-01-22) 		3.99 13.47% 991,958,100 -24,403,260 -870.0
28.57
40.70
33.50
24 tháng
(2023-01-27) 		10.10 42.98% 1,904,710,600 -29,536,131 -990.5
19.99
40.70
33.50
36 tháng
(2022-02-07) 		10.73 46.90% 3,227,733,600 1,782,288 92.7
19.99
40.70
33.50
60 tháng
(2020-02-12) 		29.09 645.18% 5,093,588,880 20,941,248 678.1
3.94
40.70
33.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/01/2020
4.52
 159,020 4.43 4.52 4.46 0 58,740 -0.4
21/01/2020
4.43
 76,810 4.40 4.43 4.39 0 16,500 -0.1
20/01/2020
4.40
 180,560 4.40 4.46 4.39 0 35,650 -0.2
17/01/2020
4.40
 159,370 4.44 4.44 4.40 0 30,730 -0.2
16/01/2020
4.44
 152,400 4.44 4.46 4.41 0 28,270 -0.2
15/01/2020
4.44
 106,320 4.46 4.49 4.43 0 17,990 -0.1
14/01/2020
4.46
 61,460 4.46 4.49 4.45 0 12,010 -0.1
13/01/2020
4.46
 57,990 4.45 4.46 4.42 0 0 0
10/01/2020
4.45
 127,150 4.43 4.46 4.43 0 0 0
09/01/2020
4.43
 356,170 4.47 4.52 4.40 0 175,360 -1.0
08/01/2020
4.47
 352,060 4.61 4.61 4.45 0 0 0
07/01/2020
4.61
 249,910 4.69 4.69 4.61 0 12,610 -0.1
06/01/2020
4.69
 552,080 4.77 4.77 4.69 0 100,600 -0.6
03/01/2020
4.77
 385,220 4.84 4.85 4.77 0 75,700 -0.5
02/01/2020
4.84
 117,850 4.84 4.86 4.79 0 0 0
31/12/2019
4.84
 529,110 4.93 4.93 4.80 0 0 0
30/12/2019
4.93
 192,410 4.95 4.99 4.93 0 0 0
27/12/2019
4.95
 106,580 4.99 4.99 4.94 0 0 0
26/12/2019
4.99
 71,620 4.99 5.00 4.96 0 0 0
25/12/2019
4.99
 119,070 5.01 5.01 4.96 0 0 0
24/12/2019
5.01
 166,810 4.95 5.01 4.99 0 0 0
23/12/2019
4.95
 116,560 4.93 5.01 4.94 1,000 210 0.0
20/12/2019
4.93
 112,840 4.93 4.99 4.93 0 150 -0.0
19/12/2019
4.93
 125,250 4.96 4.99 4.93 0 140 -0.0
18/12/2019
4.96
 50,170 4.97 4.99 4.96 0 0 0
17/12/2019
4.97
 143,650 5.01 5.04 4.97 0 0 0
16/12/2019
5.01
 91,120 4.91 5.06 4.97 0 0 0
13/12/2019
4.91
 257,120 4.99 5.03 4.91 500 0 0.0
12/12/2019
4.99
 91,960 4.94 5.03 4.94 0 0 0
11/12/2019
4.94
 28,300 4.92 4.95 4.92 0 0 0
10/12/2019
4.92
 170,740 4.92 4.95 4.91 0 0 0
09/12/2019
4.92
 392,810 5.05 5.05 4.92 0 283,250 -1.9
06/12/2019
5.05
 76,860 5.06 5.09 5.04 0 26,650 -0.2
05/12/2019
5.06
 112,500 5.06 5.08 5.04 0 18,490 -0.1
04/12/2019
5.06
 54,320 5.06 5.09 5.04 0 300 -0.0
03/12/2019
5.06
 171,300 5.06 5.10 5.05 0 900 -0.0
02/12/2019
5.06
 159,130 5.11 5.13 5.06 0 10 -0
29/11/2019
5.11
 50,610 5.10 5.13 5.10 0 10 -0
28/11/2019
5.10
 184,890 5.11 5.13 5.10 0 0 0
27/11/2019
5.11
 114,120 5.11 5.16 5.11 0 0 0
26/11/2019
5.11
 74,840 5.10 5.15 5.10 0 1,000 -0.0
25/11/2019
5.10
 186,530 5.14 5.17 5.09 0 0 0
22/11/2019
5.14
 239,480 5.19 5.21 5.13 0 900 -0.0
21/11/2019
5.19
 99,360 5.20 5.21 5.18 0 15,790 -0.1
20/11/2019
5.20
 159,820 5.21 5.22 5.20 0 70,090 -0.5
19/11/2019
5.21
 196,870 5.21 5.25 5.21 0 1,880 -0.0
18/11/2019
5.21
 142,800 5.23 5.25 5.21 0 630 -0.0
15/11/2019
5.23
 74,430 5.23 5.26 5.23 5,660 100 0.0
14/11/2019
5.23
 381,690 5.28 5.31 5.23 0 3,000 -0.0
13/11/2019
5.28
 285,600 5.31 5.36 5.28 470 290 0.0
12/11/2019
5.31
 211,160 5.36 5.36 5.25 100 0 0.0
11/11/2019
5.36
 122,590 5.36 5.42 5.34 500 880 -0.0
08/11/2019
5.36
 325,590 5.39 5.41 5.35 0 3,670 -0.0
07/11/2019
5.39
 159,380 5.40 5.42 5.37 500 3,900 -0.0

Chính sách bảo mật | Điều khoản sử dụng |