CTCP Phân bón Dầu khí Cà Mau (dcm)

37.90
0.20
(0.53%)
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
(2024-08-20) 		-0.05 -0.13% 75,401,300 154,139 5.8
36.50
38.15
37.70
2 tháng
(2024-07-22) 		1.80 5% 165,096,900 -1,116,211 -43.2
34.50
38.15
37.70
3 tháng
(2024-06-21) 		0.55 1.48% 288,815,500 -4,081,904 -154.8
34.50
40.70
37.70
6 tháng
(2024-03-25) 		5.11 15.62% 558,865,200 -4,756,665 -174.7
28.57
40.70
37.70
12 tháng
(2023-09-25) 		7.91 26.44% 1,065,485,500 -15,510,515 -544.4
25.62
40.70
37.70
24 tháng
(2022-09-30) 		8.63 29.59% 1,961,533,900 -2,831,386 -117.8
19.99
40.70
37.70
36 tháng
(2021-10-05) 		14.27 60.67% 3,531,136,700 24,369,833 869.0
19.99
40.70
37.70
60 tháng
(2019-10-16) 		32.17 571.10% 4,874,648,580 28,514,013 1,016.4
3.94
40.70
37.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/02/2019
6.04
 1,148,140 6.09 6.09 6.03 107,340 220,000 -1.0
14/02/2019
6.09
 796,900 6.12 6.12 6.08 81,500 183,000 -0.9
13/02/2019
6.12
 1,255,810 5.97 6.14 6.01 0 487,400 -4.5
12/02/2019
5.97
 790,350 5.81 5.97 5.83 30 325,000 -2.9
11/02/2019
5.81
 1,589,210 5.87 5.89 5.73 0 658,610 -5.8
01/02/2019
5.87
 644,980 5.92 5.94 5.87 0 97,700 -0.9
31/01/2019
5.92
 340,810 5.96 5.98 5.92 0 49,160 -0.4
30/01/2019
5.96
 750,100 6.01 6.04 5.89 0 153,640 -1.4
29/01/2019
6.01
 1,020,820 6.06 6.07 5.98 0 0 0
28/01/2019
6.06
 267,620 6.05 6.12 6.05 0 200 -0.0
25/01/2019
6.05
 538,630 6.16 6.18 6.04 0 60,000 -0.5
24/01/2019
6.16
 852,990 6.07 6.18 6.02 0 368,000 -3.4
23/01/2019
6.07
 817,880 6.16 6.16 6.02 0 118,000 -1.1
22/01/2019
6.16
 801,060 6.18 6.18 6.12 0 0 0
21/01/2019
6.18
 1,313,750 6.32 6.33 6.15 200 14,000 -0.1
18/01/2019
6.32
 725,120 6.43 6.44 6.29 0 105,000 -1.0
17/01/2019
6.43
 409,250 6.42 6.48 6.42 0 62,000 -0.6
16/01/2019
6.42
 292,920 6.44 6.52 6.41 0 43,000 -0.4
15/01/2019
6.44
 717,230 6.51 6.51 6.44 0 460,580 -4.5
14/01/2019
6.51
 93,070 6.51 6.58 6.45 200 17,050 -0.2
11/01/2019
6.51
 564,320 6.51 6.52 6.48 72,800 123,510 -0.5
10/01/2019
6.51
 427,930 6.53 6.56 6.51 68,300 85,000 -0.2
09/01/2019
6.53
 541,480 6.52 6.59 6.53 130,000 181,120 -0.5
08/01/2019
6.52
 294,670 6.58 6.62 6.52 65,300 0 0.6
07/01/2019
6.58
 276,210 6.55 6.65 6.58 55,800 0 0.6
04/01/2019
6.55
 673,990 6.52 6.58 6.38 45,000 212,570 -1.6
03/01/2019
6.52
 1,384,180 6.72 6.72 6.52 131,400 169,580 -0.4
02/01/2019
6.72
 481,710 6.85 6.92 6.72 98,450 0 1.0
28/12/2018
6.85
 390,340 6.92 6.95 6.85 61,450 0 0.6
27/12/2018
6.92
 543,990 6.92 7.02 6.88 0 0 0
26/12/2018
6.92
 1,147,440 6.98 7.02 6.88 0 300 -0.0
25/12/2018
6.98
 981,370 6.85 6.98 6.65 85,500 200 0.9
24/12/2018
6.85
 1,082,210 6.72 6.95 6.72 66,900 0 0.7
21/12/2018
6.72
 416,140 6.72 6.75 6.63 0 0 0
20/12/2018
6.72
 376,260 6.64 6.72 6.62 0 0 0
19/12/2018
6.64
 391,200 6.68 6.75 6.63 0 0 0
18/12/2018
6.68
 724,670 6.68 6.75 6.62 0 0 0
17/12/2018
6.68
 496,730 6.88 6.92 6.65 0 0 0
14/12/2018
6.88
 505,000 6.92 6.98 6.85 0 200 -0.0
13/12/2018
6.92
 437,860 6.88 6.95 6.88 0 0 0
12/12/2018
6.88
 450,510 6.88 6.98 6.85 0 0 0
11/12/2018
6.88
 414,120 6.85 6.92 6.82 0 0 0
10/12/2018
6.85
 463,190 6.88 6.95 6.82 200 0 0.0
07/12/2018
6.88
 653,590 6.92 7.02 6.85 0 0 0
06/12/2018
6.92
 737,150 6.82 6.92 6.75 0 0 0
05/12/2018
6.82
 1,024,340 7.02 7.02 6.82 600 266,700 -2.7
04/12/2018
7.02
 715,750 7.05 7.12 6.95 0 0 0
03/12/2018
7.05
 1,300,730 6.92 7.08 6.82 0 400 -0.0
30/11/2018
6.92
 710,980 6.85 6.95 6.78 0 0 0
29/11/2018
6.85
 1,187,180 6.82 7.02 6.78 1,900 200 0.0
28/11/2018
6.82
 1,517,500 6.75 6.92 6.72 0 0 0
27/11/2018
6.75
 655,130 6.60 6.78 6.60 0 0 0
26/11/2018
6.60
 120,890 6.65 6.72 6.59 0 0 0
23/11/2018
6.65
 388,980 6.60 6.78 6.58 400 200 0.0
22/11/2018
6.60
 380,680 6.75 6.78 6.59 0 0 0
21/11/2018
6.75
 704,130 6.65 6.82 6.58 0 200 -0.0
20/11/2018
6.65
 763,300 6.48 6.75 6.42 0 400 -0.0
19/11/2018
6.48
 577,850 6.34 6.48 6.32 0 200 -0.0
16/11/2018
6.34
 252,790 6.28 6.34 6.28 0 0 0
15/11/2018
6.28
 235,100 6.32 6.32 6.26 0 0 0
14/11/2018
6.32
 174,210 6.32 6.45 6.28 0 0 0
13/11/2018
6.32
 220,200 6.35 6.35 6.25 200 0 0.0
12/11/2018
6.35
 142,010 6.35 6.38 6.28 0 0 0
09/11/2018
6.35
 278,880 6.39 6.42 6.30 200 0 0.0
08/11/2018
6.39
 274,300 6.42 6.48 6.39 910 0 0.0
07/11/2018
6.42
 151,070 6.44 6.44 6.39 0 0 0
06/11/2018
6.44
 249,190 6.37 6.45 6.38 200 0 0.0
05/11/2018
6.37
 277,730 6.44 6.44 6.35 0 0 0
02/11/2018
6.44
 259,470 6.42 6.48 6.39 0 0 0
01/11/2018
6.42
 109,380 6.52 6.58 6.42 0 0 0
31/10/2018
6.52
 278,410 6.44 6.62 6.44 0 0 0
30/10/2018
6.44
 267,390 6.32 6.45 6.25 0 1,200 -0.0
29/10/2018
6.32
 309,890 6.31 6.38 6.31 0 9,000 -0.1
26/10/2018
6.31
 420,090 6.30 6.45 6.29 300 200 0.0
25/10/2018
6.30
 645,130 6.47 6.47 6.12 1,000 0 0.0
24/10/2018
6.47
 364,850 6.65 6.65 6.45 0 0 0
23/10/2018
6.65
 579,130 6.78 6.78 6.45 600 0 0.0
22/10/2018
6.78
 277,610 6.78 6.85 6.75 0 200 -0.0
19/10/2018
6.78
 295,970 6.72 6.82 6.65 0 0 0
18/10/2018
6.72
 297,750 6.78 6.85 6.72 300 0 0.0
17/10/2018
6.78
 271,100 6.85 6.92 6.78 200 0 0.0
16/10/2018
6.85
 216,320 6.78 6.85 6.72 200 200 0
15/10/2018
6.78
 190,050 6.78 6.82 6.72 0 0 0
12/10/2018
6.78
 938,190 6.53 6.78 6.45 81,140 400 0.8
11/10/2018
6.53
 1,748,470 6.95 6.95 6.52 4,400 18,110 -0.1
10/10/2018
6.95
 447,860 7.02 7.08 6.95 36,510 0 0.4
09/10/2018
7.02
 606,540 6.95 7.08 6.92 0 0 0
08/10/2018
6.95
 1,277,420 7.22 7.22 6.95 100 0 0.0
05/10/2018
7.22
 901,590 7.38 7.41 7.22 400 0 0.0
04/10/2018
7.38
 600,130 7.51 7.51 7.38 350 133,030 -1.5
03/10/2018
7.51
 984,910 7.51 7.58 7.38 0 0 0
02/10/2018
7.51
 1,333,930 7.31 7.55 7.28 500 84,390 -0.9
01/10/2018
7.31
 1,390,740 7.31 7.51 7.28 0 0 0
28/09/2018
7.31
 1,015,510 7.51 7.51 7.31 200 0 0.0
27/09/2018
7.51
 1,524,710 7.51 7.55 7.31 400 1,200 -0.0
26/09/2018
7.51
 2,373,910 7.18 7.51 7.12 0 0 0
25/09/2018
7.18
 1,737,060 7.05 7.25 6.98 0 3,140 -0.0
24/09/2018
7.05
 1,543,150 6.88 7.12 6.85 0 17,090 -0.2
21/09/2018
6.88
 999,160 6.92 6.98 6.85 18,400 0 0.2
20/09/2018
6.92
 675,070 6.95 6.98 6.85 1,500 200 0.0

Chính sách bảo mật | Điều khoản sử dụng |