CTCP Phân bón Dầu khí Cà Mau (dcm)

33.60
0
(0%)
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) 		-3.10 -8.47% 47,417,700 -1,853,959 -68.0
32.90
36.80
33.60
2 tháng
(2024-11-15) 		-3.10 -8.47% 115,499,100 -5,432,759 -201.4
32.90
38.05
33.60
3 tháng
(2024-10-16) 		-3.30 -8.97% 170,007,300 -7,725,659 -284.9
32.90
38.10
33.60
6 tháng
(2024-07-18) 		-4.60 -12.07% 409,427,500 -9,116,959 -336.2
32.90
39.15
33.60
12 tháng
(2024-01-22) 		3.89 13.14% 989,607,700 -24,347,460 -868.1
28.57
40.70
33.60
24 tháng
(2023-01-27) 		10 42.55% 1,902,360,200 -29,480,331 -988.6
19.99
40.70
33.60
36 tháng
(2022-02-07) 		10.63 46.47% 3,225,383,200 1,838,088 94.6
19.99
40.70
33.60
60 tháng
(2020-02-10) 		29.18 676.26% 5,091,820,790 20,919,028 679.5
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)
01/04/2024
32.79
 4,246,600 33.36 33.41 32.74 26,500 148,200 -4.2
29/03/2024
33.36
 1,895,900 33.88 33.98 33.31 48,600 286,500 -8.4
28/03/2024
33.74
 4,660,800 33.55 33.88 33.22 154,700 188,900 -1.2
27/03/2024
33.36
 2,328,800 33.55 33.55 33.17 100 51,800 -1.8
26/03/2024
33.31
 2,643,600 33.03 33.55 32.74 4,400 25,200 -0.7
25/03/2024
32.69
 3,223,200 33.50 33.60 32.60 29,300 397,300 -12.8
22/03/2024
33.22
 3,882,900 33.36 33.41 32.74 246,500 61,100 6.5
21/03/2024
32.98
 3,592,200 32.84 33.22 32.69 13,100 498,100 -16.9
20/03/2024
32.60
 3,043,300 32.46 32.84 32.08 115,400 156,600 -1.4
19/03/2024
32.27
 3,452,300 32.65 32.69 32.13 114,100 727,200 -21.0
18/03/2024
32.36
 9,159,700 33.74 33.98 31.79 450,200 2,011,300 -53.8
15/03/2024
33.69
 4,699,600 33.88 34.17 33.55 42,200 325,000 -10.1
14/03/2024
33.93
 5,945,500 34.55 34.69 33.69 199,400 1,006,300 -29.1
13/03/2024
34.50
 8,408,700 33.69 34.83 33.22 2,321,500 1,166,700 42.0
12/03/2024
33.22
 5,741,000 33.64 33.93 33.03 152,000 1,135,900 -34.6
11/03/2024
33.55
 4,931,500 34.07 34.64 32.98 98,100 35,600 2.2
08/03/2024
34.07
 11,193,600 33.41 34.45 33.17 594,000 174,550 15.0
07/03/2024
33.03
 7,492,000 32.46 33.50 32.13 278,700 162,300 4.1
06/03/2024
32.22
 3,059,600 32.74 32.74 32.08 18,350 229,100 -7.2
05/03/2024
32.65
 4,850,600 32.55 33.12 32.50 185,100 454,900 -9.3
04/03/2024
32.50
 5,771,600 32.74 32.84 32.41 36,700 1,435,300 -48.0
01/03/2024
32.46
 6,312,500 31.98 32.50 31.70 71,100 976,900 -30.6
29/02/2024
32.03
 3,078,300 32.46 32.65 31.89 300 190,000 -6.5
28/02/2024
32.32
 7,549,100 32.13 33.12 32.08 473,200 501,330 -0.9
27/02/2024
31.94
 2,660,400 31.98 32.27 31.75 35,000 146,900 -3.8
26/02/2024
31.94
 4,769,500 31.37 32.41 31.13 394,100 265,800 4.3
23/02/2024
31.32
 11,961,900 32.65 32.69 30.84 102,700 1,455,900 -45.5
22/02/2024
32.65
 3,373,300 32.79 33.07 32.65 9,500 71,000 -2.1
21/02/2024
32.84
 5,980,300 32.27 32.98 32.27 157,700 708,100 -18.9
20/02/2024
32.50
 3,989,100 32.84 32.84 32.13 16,800 999,600 -33.5
19/02/2024
32.55
 6,808,500 32.36 33.07 31.98 196,210 442,900 -8.5
16/02/2024
32.17
 5,265,000 32.27 32.65 31.84 104,900 377,300 -9.2
15/02/2024
32.27
 3,340,500 32.65 32.65 31.98 15,400 140,800 -4.3
07/02/2024
32.27
 6,638,500 31.70 32.74 31.60 801,600 90,530 24.2
06/02/2024
31.32
 4,959,800 30.84 31.60 30.84 506,500 12,200 16.3
05/02/2024
30.89
 2,196,600 31.13 31.22 30.80 53,300 34,000 0.6
02/02/2024
31.03
 4,904,500 30.75 31.46 30.70 200,200 183,500 0.6
01/02/2024
30.65
 3,603,900 29.99 30.80 29.99 383,000 291,800 3.0
31/01/2024
30.04
 4,227,000 30.70 30.70 29.85 229,200 590,900 -11.5
30/01/2024
30.46
 2,855,700 30.65 30.65 30.18 243,200 614,100 -11.9
29/01/2024
30.51
 7,549,700 29.99 30.80 29.99 463,800 727,500 -8.5
26/01/2024
29.33
 1,566,000 29.14 29.66 29.14 6,800 502,700 -15.3
25/01/2024
29.14
 1,155,400 29.42 29.52 29.14 1,000 0 0.0
24/01/2024
29.33
 1,494,900 29.42 29.61 29.33 8,500 206,600 -6.1
23/01/2024
29.47
 1,900,800 29.75 29.80 29.42 15,700 566,900 -17.2
22/01/2024
29.61
 1,354,100 29.89 29.89 29.52 28,200 2,600 0.8
19/01/2024
29.75
 1,694,600 29.80 29.99 29.66 6,300 18,800 -0.4
18/01/2024
29.61
 1,848,400 29.71 29.80 29.37 900 362,600 -11.3
17/01/2024
29.71
 1,842,300 29.71 29.99 29.66 1,700 503,300 -15.7
16/01/2024
29.66
 1,942,400 29.47 29.66 29.28 14,400 688,100 -20.9
15/01/2024
29.42
 1,758,700 29.89 30.18 29.42 12,000 20,000 -0.3
12/01/2024
29.89
 4,392,000 30.46 30.46 29.56 12,800 25,000 -0.4
11/01/2024
30.70
 1,934,400 30.89 30.94 30.37 73,800 1,600 2.3
10/01/2024
30.65
 2,859,300 30.94 31.27 30.61 8,700 0 0.3
09/01/2024
30.94
 4,569,800 30.65 31.27 30.27 9,200 20,400 -0.4
08/01/2024
30.61
 2,751,700 30.89 31.08 30.61 10,000 50,400 -1.3
05/01/2024
30.75
 1,415,500 30.70 30.89 30.51 4,200 800 0.1
04/01/2024
30.70
 5,275,200 31.08 31.46 30.70 3,800 364,800 -11.9
03/01/2024
30.84
 1,698,900 30.84 30.94 30.61 100 25,500 -0.8
02/01/2024
30.70
 3,682,900 30.70 31.41 30.70 5,000 0 0.2
29/12/2023
30.75
 2,088,700 30.23 30.75 30.18 601,000 10,800 19.0
28/12/2023
30.23
 3,230,000 30.65 30.65 30.18 25,300 19,500 0.2
27/12/2023
30.65
 2,429,100 30.80 30.84 30.56 195,000 22,400 5.6
26/12/2023
30.80
 2,687,600 30.18 30.80 30.18 400,600 12,000 12.5
25/12/2023
30.18
 1,689,900 29.99 30.32 29.89 306,000 501,900 -6.2
22/12/2023
29.99
 994,600 29.75 30.08 29.66 148,900 32,200 3.7
21/12/2023
29.75
 982,600 29.75 29.99 29.61 96,400 22,800 2.3
20/12/2023
29.75
 896,200 29.56 29.89 29.71 151,600 37,300 3.6
19/12/2023
29.56
 1,631,600 29.33 29.61 28.76 34,100 102,100 -2.1
18/12/2023
29.33
 2,407,100 29.89 30.18 29.33 170,200 311,600 -4.4
15/12/2023
29.89
 2,120,400 30.27 30.56 29.89 333,400 530,200 -6.1
14/12/2023
30.27
 2,477,000 30.84 30.99 30.04 12,500 169,200 -5.1
13/12/2023
30.84
 2,698,100 31.22 31.60 30.37 12,500 57,300 -1.5
12/12/2023
31.22
 2,408,500 30.80 31.41 30.80 301,300 40,300 8.5
11/12/2023
30.80
 1,627,100 30.70 31.18 30.75 302,600 14,800 9.4
08/12/2023
30.70
 2,022,400 30.89 31.32 30.51 600 0 0.0
07/12/2023
30.89
 4,430,800 31.60 31.79 30.46 53,400 125,000 -2.3
06/12/2023
31.60
 2,771,500 31.18 31.70 31.18 48,000 467,400 -13.9
05/12/2023
31.18
 3,850,000 31.51 31.79 31.13 38,800 774,300 -24.3
04/12/2023
31.51
 5,257,000 30.37 31.70 30.46 7,600 34,600 -0.9
01/12/2023
30.37
 2,772,000 30.37 30.75 30.08 39,300 1,500 1.2
30/11/2023
30.37
 2,943,300 29.94 30.37 29.71 824,000 229,100 19.1
29/11/2023
29.94
 2,259,600 29.61 29.94 29.61 0 306,200 -9.6
28/11/2023
29.61
 2,220,800 29.61 29.71 29.04 71,900 0 2.2
27/11/2023
29.61
 1,274,700 30.27 30.46 29.56 113,400 3,500 3.5
24/11/2023
30.27
 3,554,300 29.66 30.27 28.95 13,600 1,300 0.4
23/11/2023
29.66
 4,397,400 30.80 31.18 29.66 1,000 74,000 -2.4
22/11/2023
30.80
 5,161,000 30.37 31.22 30.42 3,100 139,100 -4.4
21/11/2023
30.37
 3,695,900 29.56 30.37 29.71 3,500 3,600 -0.0
20/11/2023
29.56
 2,666,900 29.47 29.75 28.95 47,400 43,100 0.1
17/11/2023
29.47
 4,734,400 30.32 30.56 28.95 111,900 156,000 -1.4
16/11/2023
30.32
 4,283,600 29.52 30.51 29.33 0 0 0
15/11/2023
29.52
 3,215,700 29.66 30.37 29.37 1,500 108,500 -3.4
14/11/2023
29.66
 2,889,500 28.95 29.71 29.14 11,700 8,200 0.1
13/11/2023
28.95
 2,795,900 29.14 29.61 28.38 15,200 187,600 -5.3
10/11/2023
29.14
 3,574,600 29.66 29.80 29.14 111,600 28,300 2.6
09/11/2023
29.66
 4,265,600 29.80 30.18 29.52 268,400 74,200 6.1
08/11/2023
29.80
 3,635,600 28.09 29.80 28.09 364,900 45,800 9.6
07/11/2023
28.09
 4,494,400 27.76 28.95 27.29 16,100 41,500 -0.8
06/11/2023
27.76
 2,557,400 27.81 28.23 27.52 45,300 277,800 -6.8

Chính sách bảo mật | Điều khoản sử dụng |