CTCP Phân bón Dầu khí Cà Mau (dcm)

36.60
-0.80
(-2.14%)
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
(2024-10-15) 		0.20 0.53% 52,510,800 -2,022,700 -73.3
36.10
38.10
37.85
2 tháng
(2024-09-16) 		0.30 0.80% 130,069,400 -2,512,290 -90.2
36.10
39.15
37.85
3 tháng
(2024-08-16) 		0.50 1.34% 203,529,500 -1,868,601 -66.2
36.10
39.15
37.85
6 tháng
(2024-05-20) 		2.83 8.09% 551,512,400 -7,996,255 -300.5
34.50
40.70
37.85
12 tháng
(2023-11-20) 		8.24 27.86% 988,268,400 -18,664,905 -642.6
28.57
40.70
37.85
24 tháng
(2022-11-25) 		15.21 67.32% 1,894,514,000 -20,662,996 -663.0
19.99
40.70
37.85
36 tháng
(2021-11-30) 		6.76 21.77% 3,345,635,400 14,228,443 538.3
19.99
40.70
37.85
60 tháng
(2019-12-11) 		32.86 665.10% 4,980,453,560 27,033,953 950.0
3.94
40.70
37.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/04/2023
21.25
 2,245,000 21.08 21.47 21.08 4,700 701,000 -17.1
10/04/2023
21.08
 3,240,400 21.51 21.73 21.03 55,520 15,000 1.0
07/04/2023
21.51
 2,764,200 21.55 21.99 21.47 87,509 0 2.2
06/04/2023
21.55
 6,695,300 21.51 22.68 21.55 81,900 6,710 1.9
05/04/2023
21.51
 3,754,100 21.29 21.81 21.12 53,300 2,800 1.3
04/04/2023
21.29
 3,718,800 20.82 21.47 20.82 160,401 201,900 -1.0
03/04/2023
20.82
 4,058,800 20.73 21.03 20.69 130,500 1,803,200 -40.2
31/03/2023
20.73
 2,379,000 20.90 20.95 20.56 23,400 264,100 -5.8
30/03/2023
20.90
 1,998,600 21.12 21.29 20.82 29,000 250,000 -5.3
29/03/2023
21.12
 1,165,300 21.12 21.25 20.90 39,000 0 1.0
28/03/2023
21.12
 2,146,300 21.25 21.47 21.12 177,100 48,651 3.1
27/03/2023
21.25
 1,475,100 20.99 21.29 20.86 145,900 2,500 3.5
24/03/2023
20.99
 3,053,900 21.42 21.55 20.99 42,900 612,000 -13.9
23/03/2023
21.42
 1,739,400 21.42 21.55 21.25 175,100 129,200 1.1
22/03/2023
21.42
 4,002,900 21.21 21.73 21.21 1,772,700 376,600 34.7
21/03/2023
21.21
 2,889,200 21.29 21.47 20.90 1,009,100 307,556 -22.3
20/03/2023
21.29
 3,692,700 20.77 21.38 20.51 1,179,600 14,641 28.7
17/03/2023
20.77
 6,927,700 20.38 20.77 20.25 5,750,100 1,495,600 102.1
16/03/2023
20.38
 656,800 20.77 20.77 20.34 51,100 89,900 -0.9
15/03/2023
20.77
 2,609,300 20.51 20.95 20.64 10,800 400 0.2
14/03/2023
20.51
 2,962,100 20.90 21.03 20.43 898,399 46,100 20.2
13/03/2023
20.90
 3,871,000 20.56 21.08 20.25 1,030,298 49,900 23.7
10/03/2023
20.56
 3,595,000 20.17 20.82 20.08 0 303,100 -7.2
09/03/2023
20.17
 3,982,600 20.04 20.38 20.04 36,000 2,776,000 -63.8
08/03/2023
20.04
 1,244,000 20.08 20.08 19.52 8,300 300,600 -6.8
07/03/2023
20.08
 2,827,700 20.08 20.30 19.69 120,610 649,000 -12.3
06/03/2023
20.08
 2,130,500 20.43 20.77 19.95 2,800 323,500 -7.4
03/03/2023
20.43
 1,518,600 20.77 20.99 20.25 200,000 2,000 4.7
02/03/2023
20.77
 1,581,700 20.43 21.03 20.51 43,000 65,600 -0.5
01/03/2023
20.43
 1,989,600 20.34 20.51 19.82 29,610 0 0.7
28/02/2023
20.34
 2,977,600 20.43 20.95 19.69 102,000 315,300 -5.0
27/02/2023
20.43
 1,510,500 21.34 21.34 20.43 13,500 14,600 -0.0
24/02/2023
21.34
 1,828,800 21.64 22.11 21.21 0 905,500 -22.3
23/02/2023
21.64
 3,008,200 21.47 21.73 20.77 2,010 583,000 -14.5
22/02/2023
21.47
 3,103,200 22.29 22.29 21.47 117,700 251,000 -3.3
21/02/2023
22.29
 3,579,000 22.59 22.89 22.29 21,100 806,300 -20.2
20/02/2023
22.59
 4,335,400 21.94 22.68 21.90 85,000 1,942,900 -48.5
17/02/2023
21.94
 2,033,500 21.99 22.16 21.86 103,000 522,500 -10.6
16/02/2023
21.99
 2,138,300 21.99 22.33 21.90 100,000 1,386,800 -32.7
15/02/2023
21.99
 1,046,700 21.77 22.16 21.73 19,300 0 0.5
14/02/2023
21.77
 860,100 21.55 21.94 21.64 55,000 1,600 1.3
13/02/2023
21.55
 2,742,300 21.81 22.42 21.51 2,200 353,100 -8.7
10/02/2023
21.81
 2,154,400 22.42 22.42 21.73 0 300,700 -7.6
09/02/2023
22.42
 1,300,700 22.76 22.85 22.33 151,600 254,300 -2.7
08/02/2023
22.76
 3,297,900 22.50 22.85 21.68 282,300 151,400 3.4
07/02/2023
22.50
 2,302,300 23.02 23.28 22.50 208,100 255,100 -1.2
06/02/2023
23.02
 1,637,600 23.07 23.28 22.98 100,000 256,600 -4.2
03/02/2023
23.07
 1,922,200 23.15 23.54 22.85 110,000 359,300 -6.6
02/02/2023
23.15
 2,493,200 23.07 23.37 22.76 233,200 120,990 3.0
01/02/2023
23.07
 4,971,300 24.24 24.62 22.94 800 558,800 -14.9
31/01/2023
24.24
 4,947,700 23.72 24.58 23.80 119,900 325,600 -5.8
30/01/2023
23.72
 3,492,600 23.50 23.98 23.20 73,600 106,800 -0.9
27/01/2023
23.50
 2,834,700 23.11 23.72 23.24 177,800 91,300 2.3
19/01/2023
23.11
 2,872,500 22.98 23.28 22.68 283,600 815,400 -14.2
18/01/2023
22.98
 1,903,200 22.72 23.28 22.72 35,500 299,600 -7.0
17/01/2023
22.72
 1,911,300 22.16 22.72 22.07 53,000 7,000 1.2
16/01/2023
22.16
 1,505,600 22.33 22.50 22.16 47,000 286,600 -6.1
13/01/2023
22.33
 2,587,300 22.50 22.94 22.20 2,200 520,300 -13.4
12/01/2023
22.50
 1,563,300 22.68 22.85 22.42 106,700 440,300 -8.7
11/01/2023
22.68
 1,516,900 22.72 23.02 22.68 2,300 300,000 -7.8
10/01/2023
22.72
 1,490,300 23.07 23.24 22.68 104,300 434,600 -8.7
09/01/2023
23.07
 1,029,800 22.94 23.63 22.98 232,200 4,600 6.1
06/01/2023
22.94
 2,777,600 23.54 24.15 22.68 23,100 302,300 -7.4
05/01/2023
23.54
 1,654,300 23.72 24.15 23.41 16,100 207,100 -5.2
04/01/2023
23.72
 2,285,800 23.59 24.54 23.63 200 304,800 -8.3
03/01/2023
23.59
 2,295,800 22.94 23.93 22.72 232,000 386,900 -4.2
30/12/2022
22.94
 1,476,700 22.46 23.02 22.68 313,400 3,500 8.2
29/12/2022
22.46
 1,094,300 22.89 22.89 22.24 600 201,200 -5.2
28/12/2022
22.89
 1,145,400 22.85 23.11 22.50 35,200 309,300 -7.2
27/12/2022
22.85
 1,586,800 22.42 22.85 21.99 321,000 267,700 1.4
26/12/2022
22.42
 2,369,700 24.06 24.06 22.42 100,000 166,100 -1.7
23/12/2022
24.06
 1,513,900 24.24 24.24 23.37 134,000 183,800 -1.4
22/12/2022
24.24
 1,668,000 23.37 24.24 23.02 526,000 64,900 12.9
21/12/2022
23.37
 1,852,600 24.84 25.01 23.37 170,900 88,200 2.2
20/12/2022
24.84
 3,995,000 24.84 24.97 23.54 310,100 47,800 7.5
19/12/2022
24.84
 2,427,800 25.01 25.62 24.84 100,600 2,800 2.8
16/12/2022
25.01
 2,266,400 25.27 25.45 24.93 28,200 2,400 0.7
15/12/2022
25.27
 1,801,400 25.58 25.88 25.10 33,400 0 1.0
14/12/2022
25.58
 3,469,000 25.27 26.40 25.36 158,200 116,000 1.2
13/12/2022
25.27
 2,132,500 25.06 25.27 24.67 519,300 3,900 15.0
12/12/2022
25.06
 3,079,300 24.75 25.49 24.41 226,200 38,400 5.4
09/12/2022
24.75
 2,723,400 25.49 25.49 24.71 184,300 40,000 4.1
08/12/2022
25.49
 5,269,500 25.19 26.23 24.71 922,700 269,200 19.2
07/12/2022
25.19
 3,069,100 26.01 26.57 25.10 22,000 121,900 -2.9
06/12/2022
26.01
 10,598,900 24.93 26.66 24.06 60,900 1,371,600 -39.4
05/12/2022
24.93
 4,338,700 25.10 25.58 24.67 201,800 236,710 -1.0
02/12/2022
25.10
 4,129,900 24.06 25.10 23.54 1,150,600 110,100 30.2
01/12/2022
24.06
 6,350,900 25.19 25.53 23.80 381,400 140,400 6.7
30/11/2022
25.19
 3,712,200 24.93 25.53 24.71 993,400 51,305 27.4
29/11/2022
24.93
 5,978,500 23.67 25.01 23.20 878,400 114,305 22.0
28/11/2022
23.67
 4,095,200 22.59 23.80 22.81 363,500 26,600 9.2
25/11/2022
22.59
 3,266,500 22.24 22.63 21.90 506,000 6,400 13.0
24/11/2022
22.24
 2,573,600 22.33 22.33 21.03 449,905 27,900 10.8
23/11/2022
22.33
 2,067,700 22.29 22.81 22.16 595,600 0 15.4
22/11/2022
22.29
 4,829,900 22.03 23.02 21.51 1,001,600 594,300 10.5
21/11/2022
22.03
 4,270,200 22.68 23.07 21.29 518,100 542,800 -0.6
18/11/2022
22.68
 4,968,500 23.11 23.15 21.51 248,400 19,600 6.0
17/11/2022
23.11
 2,649,300 22.85 23.85 22.42 405,900 48,900 9.5
16/11/2022
22.85
 7,226,500 21.38 22.85 19.91 330,900 35,000 7.8
15/11/2022
21.38
 902,900 22.98 22.98 21.38 12,800 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |