CTCP Phân bón Dầu khí Cà Mau (dcm)

33.65
0.05
(0.15%)
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)
02/04/2018
7.58
 653,590 7.49 7.71 7.49 153,830 0 1.9
30/03/2018
7.49
 406,640 7.55 7.58 7.46 0 0 0
29/03/2018
7.55
 165,240 7.52 7.58 7.52 14,100 0 0.2
28/03/2018
7.52
 418,580 7.55 7.64 7.52 0 0 0
27/03/2018
7.55
 401,150 7.64 7.77 7.55 0 0 0
26/03/2018
7.64
 418,950 7.64 7.71 7.58 0 0 0
23/03/2018
7.64
 1,241,400 7.77 7.77 7.52 50 0 0.0
22/03/2018
7.77
 337,400 7.77 7.89 7.74 0 5,000 -0.1
21/03/2018
7.77
 645,720 7.89 7.89 7.77 0 0 0
20/03/2018
7.89
 378,920 7.89 7.92 7.77 0 0 0
19/03/2018
7.89
 394,240 8.07 8.07 7.89 0 17,500 -0.2
16/03/2018
8.07
 593,120 8.13 8.13 7.89 58,870 0 0.8
15/03/2018
8.13
 752,800 7.98 8.13 7.83 330,000 5,000 4.3
14/03/2018
7.98
 876,090 7.83 7.98 7.77 0 0 0
13/03/2018
7.83
 444,680 7.71 7.86 7.71 0 0 0
12/03/2018
7.71
 522,400 7.89 7.89 7.71 0 0 0
09/03/2018
7.89
 846,870 8.07 8.13 7.83 0 0 0
08/03/2018
8.07
 473,450 8.19 8.19 8.04 8,000 0 0.1
07/03/2018
8.19
 2,682,690 8.07 8.29 8.07 1,006,180 10,000 13.2
06/03/2018
8.07
 2,258,900 7.74 8.23 7.64 397,820 0 5.1
05/03/2018
7.74
 1,531,690 7.55 7.89 7.55 211,000 10,000 2.5
02/03/2018
7.55
 819,530 7.49 7.58 7.34 121,300 0 1.5
01/03/2018
7.49
 951,930 7.40 7.64 7.40 142,760 10,000 1.6
28/02/2018
7.40
 2,287,810 7.52 7.61 7.34 132,430 0 1.6
27/02/2018
7.52
 1,138,560 7.71 7.71 7.52 50 0 0.0
26/02/2018
7.71
 1,452,640 7.77 7.86 7.71 0 0 0
23/02/2018
7.77
 519,010 7.74 7.86 7.74 0 0 0
22/02/2018
7.74
 1,285,040 7.71 7.89 7.64 0 0 0
21/02/2018
7.71
 774,720 7.71 7.92 7.71 0 0 0
13/02/2018
7.71
 465,450 7.58 7.77 7.64 0 0 0
12/02/2018
7.58
 463,880 7.34 7.58 7.34 1,700 0 0.0
09/02/2018
7.34
 902,000 7.37 7.61 7.09 0 0 0
08/02/2018
7.37
 272,780 7.58 7.64 7.34 0 0 0
07/02/2018
7.58
 1,377,980 7.09 7.58 7.37 1,000 15,010 -0.2
06/02/2018
7.09
 5,123,560 7.49 7.49 6.97 0 21,470 -0.2
05/02/2018
7.49
 1,462,220 7.95 7.95 7.46 0 0 0
02/02/2018
7.95
 1,013,900 8.01 8.16 7.95 0 0 0
01/02/2018
8.01
 2,101,570 8.23 8.29 8.01 9,700 35,000 -0.3
31/01/2018
8.23
 3,211,750 8.59 8.62 8.23 21,470 28,440 -0.1
30/01/2018
8.59
 2,164,830 8.56 8.68 8.38 0 0 0
29/01/2018
8.56
 3,240,130 8.62 8.90 8.56 1,000 438,460 -6.2
26/01/2018
8.62
 2,759,950 8.19 8.65 8.23 5,000 7,060 -0.0
25/01/2018
8.19
 3,059,280 8.35 8.38 8.19 105,750 85,000 0.3
22/01/2018
8.35
 1,198,820 8.35 8.41 8.26 98,130 0 1.3
19/01/2018
8.35
 1,715,760 8.32 8.47 8.29 106,710 0 1.5
18/01/2018
8.32
 1,803,420 8.35 8.38 8.13 150,390 0 2.0
17/01/2018
8.35
 2,112,020 8.59 8.59 8.35 335,000 1,000 4.6
16/01/2018
8.59
 2,242,600 8.56 8.75 8.50 10,200 0 0.1
15/01/2018
8.56
 1,877,840 8.29 8.56 8.29 5,000 2,300 0.0
12/01/2018
8.29
 2,888,740 8.38 8.44 8.26 250,100 0 3.4
11/01/2018
8.38
 3,032,640 8.56 8.59 8.23 136,290 2,000 1.8
10/01/2018
8.56
 3,048,750 8.65 8.78 8.50 30,000 0 0.4
09/01/2018
8.65
 2,147,460 8.78 8.81 8.56 12,500 0 0.2
08/01/2018
8.78
 2,070,370 8.75 8.87 8.62 0 0 0
05/01/2018
8.75
 4,733,220 8.41 8.84 8.38 437,370 34,860 5.7
04/01/2018
8.41
 2,508,810 8.29 8.47 8.29 512,460 0 7.0
03/01/2018
8.29
 1,465,370 8.29 8.38 8.26 0 0 0
02/01/2018
8.29
 1,318,700 8.32 8.41 8.26 0 500 -0.0
29/12/2017
8.32
 641,000 8.41 8.50 8.32 0 10,000 -0.1
28/12/2017
8.41
 2,072,660 8.32 8.50 8.32 0 20,000 -0.3
27/12/2017
8.32
 1,513,480 8.32 8.41 8.23 1,000 350 0.0
26/12/2017
8.32
 2,900,440 8.04 8.38 8.01 24,400 48,100 -0.3
25/12/2017
8.04
 743,430 8.13 8.19 8.01 450 0 0.0
22/12/2017
8.13
 2,787,520 8.16 8.53 8.10 4,000 20,000 -0.2
21/12/2017
8.16
 3,941,050 7.64 8.16 7.64 330,000 290 4.2
20/12/2017
7.64
 465,300 7.71 7.74 7.64 0 0 0
19/12/2017
7.71
 422,850 7.77 7.80 7.68 10,000 0 0.1
18/12/2017
7.77
 626,950 7.68 7.83 7.71 300 0 0.0
15/12/2017
7.68
 668,740 7.58 7.74 7.55 0 0 0
14/12/2017
7.58
 545,520 7.61 7.64 7.52 65,580 0 0.8
13/12/2017
7.61
 559,880 7.58 7.61 7.52 69,260 0 0.9
12/12/2017
7.58
 1,354,640 7.64 7.71 7.40 566,870 0 7.0
11/12/2017
7.64
 968,090 7.68 7.77 7.61 205,000 32,310 2.2
08/12/2017
7.68
 940,400 7.64 7.80 7.64 83,000 0 1.0
07/12/2017
7.64
 793,600 7.64 7.74 7.64 10,000 0 0.1
06/12/2017
7.64
 1,231,440 7.74 7.77 7.61 200,000 15,000 2.3
05/12/2017
7.74
 909,230 7.83 7.95 7.71 0 0 0
04/12/2017
7.83
 1,002,210 7.71 7.89 7.71 0 2,000 -0.0
01/12/2017
7.71
 1,383,710 7.80 7.86 7.68 1,930 0 0.0
30/11/2017
7.80
 1,053,860 7.92 7.92 7.80 31,380 0 0.4
29/11/2017
7.92
 703,790 7.89 7.92 7.83 27,000 0 0.3
28/11/2017
7.89
 1,722,490 7.74 7.98 7.77 0 0 0
27/11/2017
7.74
 929,080 7.74 7.80 7.71 0 70 -0.0
24/11/2017
7.74
 1,565,890 7.58 7.80 7.52 290,000 11,000 3.5
23/11/2017
7.58
 946,490 7.64 7.64 7.58 0 0 0
22/11/2017
7.64
 514,310 7.64 7.68 7.58 0 100 -0.0
21/11/2017
7.64
 780,860 7.74 7.80 7.58 1,000 100 0.0
20/11/2017
7.74
 1,716,370 7.55 7.80 7.55 289,220 0 3.6
17/11/2017
7.55
 784,440 7.61 7.68 7.52 0 0 0
16/11/2017
7.61
 1,012,890 7.55 7.64 7.49 0 100 -0.0
15/11/2017
7.55
 824,800 7.46 7.55 7.40 40,000 100 0.5
14/11/2017
7.46
 1,217,930 7.55 7.55 7.46 16,000 0 0.2
13/11/2017
7.55
 837,840 7.55 7.61 7.49 1,100 0 0.0
10/11/2017
7.55
 896,730 7.52 7.61 7.49 3,040 0 0.0
09/11/2017
7.52
 1,534,580 7.52 7.68 7.52 0 0 0
08/11/2017
7.52
 702,730 7.43 7.52 7.46 1,800 4,000 -0.0
07/11/2017
7.43
 786,210 7.49 7.52 7.37 100 0 0.0
06/11/2017
7.49
 985,730 7.40 7.55 7.37 50 0 0.0
03/11/2017
7.40
 2,070,140 7.19 7.40 7.06 314,080 0 3.7
02/11/2017
7.19
 1,861,400 7.52 7.68 7.19 172,510 17,000 1.9

Chính sách bảo mật | Điều khoản sử dụng |