CTCP Phân bón Dầu khí Cà Mau (dcm)

37.30
0.20
(0.54%)
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
(2024-04-16) 		4.55 14.38% 59,231,300 2,097,700 80.0
30.10
37.10
37.10
2 tháng
(2024-03-18) 		2.10 6.16% 133,259,700 -1,879,200 -54.0
30.10
37.10
37.10
3 tháng
(2024-02-16) 		2.30 6.78% 258,175,900 -8,653,020 -284.1
30.10
37.10
37.10
6 tháng
(2023-11-20) 		5.05 16.21% 423,235,500 -11,309,250 -365.7
30.10
37.10
37.10
12 tháng
(2023-05-22) 		14.81 69.26% 1,014,602,300 -3,152,550 -107.7
21.34
37.10
37.10
24 tháng
(2022-05-27) 		5.82 19.14% 2,002,688,500 -1,768,002 -12.9
21.07
37.23
37.10
36 tháng
(2021-06-01) 		22.47 163.73% 3,517,503,700 30,368,798 1,139.4
13.73
41.70
37.10
60 tháng
(2019-06-12) 		30.41 524.70% 4,458,180,920 33,181,278 1,217.3
4.15
41.70
37.10
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 16/05/2024
37.10
0.90
 8,558,500 36.50 37.15 36.10 664,500 67,300 22.0
#2 15/05/2024
36.20
1.80
 10,753,600 34.60 36.30 34.25 1,792,700 116,500 60.3
#3 14/05/2024
34.40
0.10
 2,194,500 34.55 34.55 33.90 70,400 41,000 1.0
#4 13/05/2024
34.30
-0.25
 2,271,700 34.80 34.80 33.90 34,800 330,700 -10.2
#5 10/05/2024
34.55
0.35
 3,784,000 34.20 34.80 33.50 589,800 80,400 17.5
#6 09/05/2024
34.20
0.05
 4,236,200 34.65 34.90 33.95 443,600 118,700 11.2
#7 08/05/2024
34.15
0.85
 6,823,700 33 34.60 32.55 1,140,200 66,000 36.5
#8 07/05/2024
33.30
0.50
 4,871,800 32.90 33.80 32.80 688,500 468,700 7.3
#9 06/05/2024
32.80
0.80
 2,776,500 32.10 32.80 32 37,900 41,300 -0.1
#10 03/05/2024
32
-0.05
 1,991,900 32.30 32.30 31.60 105,000 89,400 0.5
#11 02/05/2024
32.05
1.35
 3,002,900 30.80 32.05 30.80 340,600 84,600 8.2
#12 26/04/2024
30.70
0.05
 1,924,400 30.15 31.10 30.15 43,300 290,600 -7.6
#13 25/04/2024
30.65
-0.35
 960,000 30.80 31 30.45 6,900 368,200 -11.1
#14 24/04/2024
31
0.90
 1,925,000 30.50 31 30.25 315,200 321,300 -0.2
#15 23/04/2024
30.10
-0.50
 1,889,400 30.70 30.95 30 3,200 577,800 -17.4
#16 22/04/2024
30.60
0.10
 1,585,300 31 31 30.45 31,700 345,600 -9.6
#17 19/04/2024
30.50
-0.75
 3,021,100 30.85 31.40 29.85 53,600 324,800 -8.3
#18 17/04/2024
31.25
-0.40
 1,694,400 31.95 32 31.10 500 31,700 -1.0
#19 16/04/2024
31.65
0.35
 3,524,900 31.50 31.70 30.70 439,700 342,600 3.0
#20 15/04/2024
31.30
-2.25
 3,243,600 33.70 34.30 31.25 5,500 102,400 -3.3
#21 12/04/2024
33.55
0.15
 1,616,200 33.50 33.60 33.25 1,800 184,100 -6.1
#22 11/04/2024
33.40
0
 2,107,800 33.20 33.50 32.80 38,700 99,900 -2.0
#23 10/04/2024
33.40
-0.35
 1,465,800 33.90 33.90 33.40 58,900 266,100 -7.0
#24 09/04/2024
33.75
0.25
 2,167,900 33.60 33.80 33.20 42,200 380,700 -11.3
#25 08/04/2024
33.50
-0.80
 3,250,100 34.40 34.50 33.50 33,800 741,000 -24.0
#26 05/04/2024
34.30
-1.10
 3,189,300 35.05 35.30 34.30 95,600 25,700 2.4
#27 04/04/2024
35.40
-0.10
 3,425,200 35.95 35.95 34.90 75,000 40,600 1.2
#28 03/04/2024
35.50
0.75
 8,687,100 34.90 36.40 34.90 1,529,400 94,300 51.6
#29 02/04/2024
34.75
0.20
 2,746,100 34.65 34.90 34.25 1,100 574,800 -19.8
#30 01/04/2024
34.55
-0.60
 4,246,600 35.15 35.20 34.50 26,500 148,200 -4.2
#31 29/03/2024
35.15
-0.40
 1,895,900 35.70 35.80 35.10 48,600 286,500 -8.4
#32 28/03/2024
35.55
0.40
 4,660,800 35.35 35.70 35 154,700 188,900 -1.2
#33 27/03/2024
35.15
0.05
 2,328,800 35.35 35.35 34.95 100 51,800 -1.8
#34 26/03/2024
35.10
0.65
 2,643,600 34.80 35.35 34.50 4,400 25,200 -0.7
#35 25/03/2024
34.45
-0.55
 3,223,200 35 35.40 34.35 29,300 397,300 -12.8
#36 22/03/2024
35
0.25
 3,882,900 34.75 35.20 34.50 246,500 61,100 6.5
#37 21/03/2024
34.75
0.40
 3,592,200 34.35 35 34.45 13,100 498,100 -16.9
#38 20/03/2024
34.35
0.35
 3,043,300 34 34.60 33.80 115,400 156,600 -1.4
#39 19/03/2024
34
-0.10
 3,452,300 34.10 34.45 33.85 114,100 727,200 -21.0
#40 18/03/2024
34.10
-1.40
 9,159,700 35.50 35.80 33.50 450,200 2,011,300 -53.8
#41 15/03/2024
35.50
-0.25
 4,699,600 35.75 36 35.35 42,200 325,000 -10.1
#42 14/03/2024
35.75
-0.60
 5,945,500 36.35 36.55 35.50 199,400 1,006,300 -29.1
#43 13/03/2024
36.35
1.35
 8,408,700 35 36.70 35 2,321,500 1,166,700 42.0
#44 12/03/2024
35
-0.35
 5,741,000 35.35 35.75 34.80 152,000 1,135,900 -34.6
#45 11/03/2024
35.35
-0.55
 4,931,500 35.90 36.50 34.75 98,100 35,600 2.2
#46 08/03/2024
35.90
1.10
 11,193,600 34.80 36.30 34.95 594,000 174,550 15.0
#47 07/03/2024
34.80
0.60
 7,492,000 34.20 35.30 33.85 278,700 162,300 4.1
#48 06/03/2024
34.20
-0.20
 4,134,200 34.40 34.50 33.75 18,350 229,100 -7.2
#49 05/03/2024
34.40
0.15
 4,850,600 34.25 34.90 34.25 185,100 454,900 -9.3
#50 04/03/2024
34.25
0.05
 5,771,600 34.20 34.60 34.15 36,700 1,435,300 -48.0
#51 01/03/2024
34.20
0.45
 6,312,500 33.75 34.25 33.40 71,100 976,900 -30.6
#52 29/02/2024
33.75
-0.30
 3,078,300 34.05 34.40 33.60 300 190,000 -6.5
#53 28/02/2024
34.05
0.40
 7,549,100 33.65 34.90 33.80 473,200 501,330 -0.9
#54 27/02/2024
33.65
0
 2,660,400 33.65 34 33.45 35,000 146,900 -3.8
#55 26/02/2024
33.65
0.65
 4,769,500 33 34.15 32.80 394,100 265,800 4.3
#56 23/02/2024
33
-1.40
 11,961,900 34.40 34.45 32.50 102,700 1,455,900 -45.5
#57 22/02/2024
34.40
-0.20
 3,373,300 34.60 34.85 34.40 9,500 71,000 -2.1
#58 21/02/2024
34.60
0.35
 5,980,300 34.25 34.75 34 157,700 708,100 -18.9
#59 20/02/2024
34.25
-0.05
 3,989,100 34.30 34.60 33.85 16,800 999,600 -33.5
#60 19/02/2024
34.30
0.40
 6,808,500 33.90 34.85 33.70 196,210 442,900 -8.5
#61 16/02/2024
33.90
-0.10
 5,265,000 34 34.40 33.55 104,900 377,300 -9.2
#62 15/02/2024
34
0
 3,340,500 34 34.40 33.70 15,400 140,800 -4.3
#63 07/02/2024
34
1
 6,638,500 33 34.50 33.30 801,600 90,530 24.2
#64 06/02/2024
33
0.45
 4,959,800 32.55 33.30 32.50 506,500 12,200 16.3
#65 05/02/2024
32.55
-0.15
 2,196,600 32.70 32.90 32.45 53,300 34,000 0.6
#66 02/02/2024
32.70
0.40
 4,904,500 32.30 33.15 32.35 200,200 183,500 0.6
#67 01/02/2024
32.30
0.65
 3,603,900 31.65 32.45 31.60 383,000 291,800 3.0
#68 31/01/2024
31.65
-0.45
 4,227,000 32.10 32.35 31.45 229,200 590,900 -11.5
#69 30/01/2024
32.10
-0.05
 2,855,700 32.15 32.30 31.80 243,200 614,100 -11.9
#70 29/01/2024
32.15
1.25
 7,549,700 30.90 32.45 31.60 463,800 727,500 -8.5
#71 26/01/2024
30.90
0.20
 1,566,000 30.70 31.25 30.70 6,800 502,700 -15.3
#72 25/01/2024
30.70
-0.20
 1,155,400 30.90 31.10 30.70 1,000 0 0.0
#73 24/01/2024
30.90
-0.15
 1,494,900 31.05 31.20 30.90 8,500 206,600 -6.1
#74 23/01/2024
31.05
-0.15
 1,900,800 31.20 31.40 31 15,700 566,900 -17.2
#75 22/01/2024
31.20
-0.15
 1,354,100 31.35 31.50 31.10 28,200 2,600 0.8
#76 19/01/2024
31.35
0.15
 1,694,600 31.20 31.60 31.25 6,300 18,800 -0.4
#77 18/01/2024
31.20
-0.10
 1,848,400 31.30 31.40 30.95 900 362,600 -11.3
#78 17/01/2024
31.30
0.05
 1,842,300 31.25 31.60 31.25 1,700 503,300 -15.7
#79 16/01/2024
31.25
0.25
 1,942,400 31 31.25 30.85 14,400 688,100 -20.9
#80 15/01/2024
31
-0.50
 1,758,700 31.50 31.80 31 12,000 20,000 -0.3
#81 12/01/2024
31.50
-0.85
 4,392,000 32.35 32.35 31.15 12,800 25,000 -0.4
#82 11/01/2024
32.35
0.05
 1,934,400 32.30 32.60 32 73,800 1,600 2.3
#83 10/01/2024
32.30
-0.30
 2,859,300 32.60 32.95 32.25 8,700 0 0.3
#84 09/01/2024
32.60
0.35
 4,569,800 32.25 32.95 31.90 9,200 20,400 -0.4
#85 08/01/2024
32.25
-0.15
 2,751,700 32.40 32.75 32.25 10,000 50,400 -1.3
#86 05/01/2024
32.40
0.05
 1,415,500 32.35 32.55 32.15 4,200 800 0.1
#87 04/01/2024
32.35
-0.15
 5,275,200 32.50 33.15 32.35 3,800 364,800 -11.9
#88 03/01/2024
32.50
0.15
 1,698,900 32.35 32.60 32.25 100 25,500 -0.8
#89 02/01/2024
32.35
-0.05
 3,682,900 32.40 33.10 32.35 5,000 0 0.2
#90 29/12/2023
32.40
0.55
 2,088,700 31.85 32.40 31.80 601,000 10,800 19.0
#91 28/12/2023
31.85
-0.45
 3,230,000 32.30 32.30 31.80 25,300 19,500 0.2
#92 27/12/2023
32.30
-0.15
 2,429,100 32.45 32.50 32.20 195,000 22,400 5.6
#93 26/12/2023
32.45
0.65
 2,687,600 31.80 32.45 31.80 400,600 12,000 12.5
#94 25/12/2023
31.80
0.20
 1,689,900 31.60 31.95 31.50 306,000 501,900 -6.2
#95 22/12/2023
31.60
0.25
 994,600 31.35 31.70 31.25 148,900 32,200 3.7
#96 21/12/2023
31.35
0
 982,600 31.35 31.60 31.20 96,400 22,800 2.3
#97 20/12/2023
31.35
0.20
 896,200 31.15 31.50 31.30 151,600 37,300 3.6
#98 19/12/2023
31.15
0.25
 1,631,600 30.90 31.20 30.30 34,100 102,100 -2.1
#99 18/12/2023
30.90
-0.60
 2,407,100 31.50 31.80 30.90 170,200 311,600 -4.4
#100 15/12/2023
31.50
-0.40
 2,120,400 31.90 32.20 31.50 333,400 530,200 -6.1

Chính sách bảo mật | Điều khoản sử dụng |