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
(2024-12-16) 		-3 -8.20% 48,468,200 -1,915,859 -70.1
32.90
36.80
33.60
2 tháng
(2024-11-18) 		-3.15 -8.57% 113,350,300 -5,226,759 -193.5
32.90
38.05
33.60
3 tháng
(2024-10-17) 		-3.35 -9.07% 165,723,300 -7,664,659 -282.4
32.90
38.10
33.60
6 tháng
(2024-07-19) 		-3.70 -9.92% 405,316,400 -9,591,659 -353.7
32.90
39.15
33.60
12 tháng
(2024-01-22) 		3.99 13.47% 990,658,200 -24,409,360 -870.2
28.57
40.70
33.60
24 tháng
(2023-01-27) 		10.10 42.98% 1,903,410,700 -29,542,231 -990.7
19.99
40.70
33.60
36 tháng
(2022-02-07) 		10.73 46.90% 3,226,433,700 1,776,188 92.5
19.99
40.70
33.60
60 tháng
(2020-02-11) 		29.19 661.51% 5,092,581,720 20,877,008 677.6
3.94
40.70
33.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/06/2019
5.45
 88,050 5.48 5.49 5.45 0 0 0
17/06/2019
5.48
 507,500 5.51 5.53 5.48 0 0 0
14/06/2019
5.51
 341,540 5.49 5.52 5.45 0 0 0
13/06/2019
5.49
 246,670 5.50 5.50 5.45 0 0 0
12/06/2019
5.50
 449,860 5.51 5.55 5.49 100 0 0.0
11/06/2019
5.51
 168,310 5.51 5.53 5.51 0 0 0
10/06/2019
5.51
 360,680 5.52 5.55 5.51 0 104,180 -0.9
07/06/2019
5.52
 315,100 5.52 5.61 5.51 30,000 0 0.3
06/06/2019
5.52
 171,930 5.56 5.59 5.52 0 0 0
05/06/2019
5.56
 179,710 5.57 5.62 5.56 200 0 0.0
04/06/2019
5.57
 517,370 5.57 5.59 5.55 0 266,680 -2.2
03/06/2019
5.57
 257,270 5.65 5.67 5.57 0 0 0
31/05/2019
5.65
 157,530 5.67 5.67 5.62 0 200 -0.0
30/05/2019
5.67
 58,760 5.69 5.70 5.65 0 0 0
29/05/2019
5.69
 176,840 5.64 5.71 5.63 0 0 0
28/05/2019
5.64
 184,020 5.65 5.70 5.62 0 0 0
27/05/2019
5.65
 227,080 5.70 5.73 5.65 0 0 0
24/05/2019
5.70
 177,550 5.75 5.75 5.69 0 0 0
23/05/2019
5.75
 112,540 5.72 5.75 5.69 0 0 0
22/05/2019
5.72
 418,670 5.72 5.82 5.69 0 200 -0.0
21/05/2019
5.72
 210,620 5.74 5.75 5.72 0 0 0
20/05/2019
5.74
 308,250 5.69 5.76 5.67 0 0 0
17/05/2019
5.69
 184,800 5.70 5.72 5.69 0 10,000 -0.1
16/05/2019
5.70
 134,930 5.69 5.72 5.67 0 0 0
15/05/2019
5.69
 350,240 5.64 5.71 5.64 0 0 0
14/05/2019
5.64
 142,760 5.69 5.69 5.63 400 100 0.0
13/05/2019
5.69
 257,400 5.61 5.85 5.60 0 0 0
10/05/2019
5.61
 184,470 5.59 5.63 5.58 0 0 0
09/05/2019
5.59
 138,020 5.58 5.63 5.57 0 0 0
08/05/2019
5.58
 149,270 5.63 5.63 5.58 0 400 -0.0
07/05/2019
5.63
 157,950 5.61 5.67 5.59 0 0 0
06/05/2019
5.61
 648,060 5.63 5.63 5.57 100 300 -0.0
03/05/2019
5.63
 765,240 5.72 5.72 5.59 0 164,160 -1.4
02/05/2019
5.72
 564,920 5.82 5.85 5.72 0 264,820 -2.3
26/04/2019
5.82
 273,400 5.80 5.89 5.80 0 200 -0.0
25/04/2019
5.80
 89,910 5.84 5.85 5.80 0 0 0
24/04/2019
5.84
 207,820 5.80 5.85 5.80 0 0 0
23/04/2019
5.80
 99,400 5.76 5.85 5.76 0 0 0
22/04/2019
5.76
 166,290 5.82 5.84 5.76 0 0 0
19/04/2019
5.82
 326,410 5.79 5.85 5.78 0 0 0
18/04/2019
5.79
 380,430 5.84 5.85 5.79 10,000 0 0.1
17/04/2019
5.84
 685,330 5.90 5.90 5.84 0 154,530 -1.4
16/04/2019
5.90
 639,490 5.97 5.98 5.89 920 261,650 -2.3
12/04/2019
5.97
 167,220 5.98 6.01 5.97 0 0 0
11/04/2019
5.98
 218,380 5.98 6.02 5.97 0 0 0
10/04/2019
5.98
 315,900 5.98 6.03 5.97 0 0 0
09/04/2019
5.98
 494,660 6.02 6.04 5.98 200 0 0.0
08/04/2019
6.02
 381,900 6.06 6.08 6.01 0 0 0
05/04/2019
6.06
 150,880 6.06 6.08 6.01 0 0 0
04/04/2019
6.06
 615,970 6.02 6.08 6.03 0 427,460 -3.9
03/04/2019
6.02
 573,840 6.08 6.08 6.02 0 257,720 -2.3
02/04/2019
6.08
 582,870 6.02 6.14 6.02 0 200 -0.0
01/04/2019
6.02
 176,260 5.98 6.04 5.98 3,000 0 0.0
29/03/2019
5.98
 218,480 5.98 6.02 5.98 15,000 0 0.1
28/03/2019
5.98
 195,410 6.01 6.06 5.98 0 0 0
27/03/2019
6.01
 258,190 5.97 6.03 5.97 0 0 0
26/03/2019
5.97
 244,260 5.98 6.05 5.97 1,600 100 0.0
25/03/2019
5.98
 776,690 6.05 6.05 5.97 700 0 0.0
22/03/2019
6.05
 704,720 6.07 6.11 6.02 0 200 -0.0
21/03/2019
6.07
 1,267,590 6.20 6.20 6.07 66,200 0 0.6
20/03/2019
6.20
 550,670 6.25 6.25 6.14 0 0 0
19/03/2019
6.25
 1,056,920 6.34 6.36 6.18 300 409,600 -3.9
18/03/2019
6.34
 2,024,450 6.17 6.36 6.18 1,100 0 0.0
15/03/2019
6.17
 725,710 6.12 6.25 6.10 25,780 400 0.2
14/03/2019
6.12
 321,010 6.12 6.14 6.10 30,120 0 0.3
13/03/2019
6.12
 414,220 6.14 6.17 6.12 53,210 0 0.5
12/03/2019
6.14
 642,380 6.10 6.17 6.09 32,000 0 0.3
11/03/2019
6.10
 223,730 6.12 6.16 6.06 0 0 0
08/03/2019
6.12
 542,180 6.08 6.13 6.05 0 0 0
07/03/2019
6.08
 926,640 6.15 6.15 6.07 1,000 422,840 -3.9
06/03/2019
6.15
 425,850 6.20 6.24 6.12 5,100 0 0.0
05/03/2019
6.20
 1,282,400 6.14 6.28 6.12 0 0 0
04/03/2019
6.14
 1,236,420 5.98 6.14 5.97 0 133,840 -1.2
01/03/2019
5.98
 552,060 5.95 5.98 5.95 0 0 0
28/02/2019
5.95
 307,730 5.98 6.00 5.95 0 0 0
27/02/2019
5.98
 477,510 6.01 6.04 5.98 0 0 0
26/02/2019
6.01
 598,490 6.05 6.06 5.98 7,130 0 0.1
25/02/2019
6.05
 453,480 6.07 6.12 6.04 0 0 0
22/02/2019
6.07
 821,720 5.95 6.12 5.92 200 200 -0
21/02/2019
5.95
 1,441,030 6.06 6.09 5.94 0 731,300 -6.6
20/02/2019
6.06
 437,680 6.09 6.11 6.05 0 64,000 -0.6
19/02/2019
6.09
 948,110 6.10 6.20 6.05 77,400 160,000 -0.8
18/02/2019
6.10
 631,460 6.04 6.10 6.04 37,000 0 0.3
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

Chính sách bảo mật | Điều khoản sử dụng |