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)
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
19/09/2018
6.95
 1,798,610 6.72 7.05 6.72 800 0 0.0
18/09/2018
6.72
 347,320 6.75 6.78 6.72 300 0 0.0
17/09/2018
6.75
 428,300 6.85 6.85 6.72 600 0 0.0
14/09/2018
6.85
 217,500 6.88 6.88 6.78 0 0 0
13/09/2018
6.88
 338,630 6.92 6.98 6.85 200 0 0.0
12/09/2018
6.92
 2,417,930 6.68 6.98 6.68 4,880 400 0.0
11/09/2018
6.68
 219,300 6.68 6.75 6.68 1,200 10 0.0
10/09/2018
6.68
 337,570 6.72 6.75 6.68 0 0 0
07/09/2018
6.72
 308,410 6.68 6.75 6.68 0 700 -0.0
06/09/2018
6.68
 275,520 6.68 6.72 6.65 1,100 0 0.0
05/09/2018
6.68
 230,360 6.75 6.78 6.68 0 0 0
04/09/2018
6.75
 300,030 6.75 6.85 6.75 0 0 0
31/08/2018
6.75
 458,770 6.75 6.78 6.72 80 0 0.0
30/08/2018
6.75
 302,040 6.75 6.78 6.72 0 0 0
29/08/2018
6.75
 206,350 6.78 6.82 6.72 200 0 0.0
28/08/2018
6.78
 193,760 6.85 6.85 6.75 0 0 0
27/08/2018
6.85
 441,260 6.75 6.85 6.75 820 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |