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)
15/01/2025
33.60
 1,299,900 33.60 33.65 33.20 81,300 75,200 0.2
14/01/2025
33.60
 1,050,500 33.50 33.65 33.35 5,900 67,800 -2.1
13/01/2025
33.50
 2,456,300 32.85 33.50 32.50 242,700 76,600 5.4
10/01/2025
32.90
 3,115,200 34.15 34.20 32.85 72,600 0 2.4
09/01/2025
34.15
 1,537,400 34.60 34.70 34.05 1,500 38,000 -1.3
08/01/2025
34.60
 1,073,900 34.55 34.70 34.30 39,600 0 1.4
07/01/2025
34.40
 1,480,000 34.80 34.80 34.20 0 21,400 -0.7
06/01/2025
34.50
 2,799,700 35.15 35.30 34.35 300 20,400 -0.7
03/01/2025
35.15
 2,019,800 35.80 35.80 35.15 0 50,700 -1.8
02/01/2025
35.65
 1,277,500 35.60 35.85 35.55 0 1,260 -0.0
31/12/2024
35.60
 5,066,500 36.30 36.40 35.60 900 566,200 -20.4
30/12/2024
36.25
 1,156,000 36.35 36.55 36.25 1 0 0.0
27/12/2024
36.30
 2,717,300 36.45 36.75 36.15 0 22,600 -0.8
26/12/2024
36.35
 2,392,500 36.55 36.70 36.30 4,700 109,100 -3.8
25/12/2024
36.65
 2,359,200 36.90 37.10 36.60 600 43,100 -1.6
24/12/2024
36.80
 3,136,600 36.40 36.90 36.25 117,300 2,600 4.2
23/12/2024
36.45
 1,791,000 36.45 36.50 36.20 11,800 200,000 -6.8
20/12/2024
36.25
 2,108,300 36.35 36.55 36.25 50,200 117,500 -2.5
19/12/2024
36.35
 3,009,200 36.20 36.75 35.95 600 99,900 -3.6
18/12/2024
36.40
 2,643,800 36.40 36.55 36.15 3,000 630,900 -22.8
17/12/2024
36.40
 2,494,500 36.80 36.90 36.30 1,900 466,200 -17.0
16/12/2024
36.60
 2,783,000 36.80 36.80 36.50 192,500 127,700 2.4
13/12/2024
36.80
 1,443,000 36.80 37.20 36.75 200 120,100 -4.4
12/12/2024
36.90
 2,552,100 36.90 37.15 36.75 1,800 157,700 -5.8
11/12/2024
36.90
 2,749,500 37.35 37.45 36.90 600 41,600 -1.5
10/12/2024
37.30
 2,125,800 37.35 37.65 37.10 314,400 63,000 9.4
09/12/2024
37.35
 2,124,800 37.45 37.55 37.25 1,000 108,200 -4.0
06/12/2024
37.45
 6,712,700 37.20 38.40 37.20 0 842,800 -31.8
05/12/2024
37.30
 2,735,900 36.90 37.40 36.55 159,400 43,100 4.3
04/12/2024
36.70
 2,152,500 36.85 37.15 36.55 1,700 1,300 0.0
03/12/2024
37
 1,845,400 37.05 37.40 37 0 20,100 -0.7
02/12/2024
37.05
 2,754,900 37.05 37.20 36.60 1,000 48,900 -1.8
29/11/2024
36.90
 3,753,900 37 37.10 36.65 1,000 305,600 -11.2
28/11/2024
36.95
 2,881,100 37.20 37.35 36.85 143,100 1,000 5.3
27/11/2024
36.95
 9,144,800 38.50 38.60 36.85 24,900 1,271,400 -47.1
26/11/2024
38.05
 4,848,100 38.10 38.40 37.70 407,800 228,900 6.9
25/11/2024
37.70
 2,540,700 38 38.45 37.70 85,800 519,900 -16.5
22/11/2024
37.90
 6,638,300 37.40 38.20 37.35 919,900 764,200 6.0
21/11/2024
37.40
 2,168,000 36.65 37.40 36.50 148,000 360,800 -7.8
20/11/2024
36.60
 2,181,700 36.40 36.95 35.50 6,300 197,100 -7.0
19/11/2024
36.40
 1,611,100 36.75 37.25 36.40 1,400 106,800 -3.9
18/11/2024
36.75
 1,917,800 36.80 36.90 36.30 6,000 332,700 -11.9
15/11/2024
36.60
 3,199,300 37.25 37.40 36.55 271,000 538,900 -9.9
14/11/2024
37.40
 4,227,000 37.80 38.20 37.40 18,500 178,300 -6.1
13/11/2024
37.80
 3,967,000 37.30 37.95 36.90 490,500 110,600 14.3
12/11/2024
37.20
 2,683,300 37.30 37.95 37.20 40,300 18,100 0.8
11/11/2024
37.35
 3,331,400 36.70 37.40 36.50 286,300 123,800 6.1
08/11/2024
36.70
 1,173,900 36.90 36.95 36.50 13,900 215,500 -7.4
07/11/2024
36.75
 1,810,600 37.45 37.45 36.70 8,000 542,700 -19.7
06/11/2024
37.20
 1,624,100 36.40 37.20 36.40 0 0 0
05/11/2024
36.30
 1,306,200 36.20 36.35 36.05 36,900 573,700 -19.4
04/11/2024
36.10
 3,276,700 37 37 36 18,800 854,400 -30.3
01/11/2024
36.85
 1,891,900 37.45 37.50 36.85 7,100 44,400 -1.4
31/10/2024
37.55
 1,370,500 37.60 37.65 37.40 40,000 40,600 -0.0
30/10/2024
37.60
 1,817,500 38.10 38.10 37.50 11,800 74,300 -2.4
29/10/2024
38.10
 5,266,600 37.55 38.10 37.50 4,700 51,700 -1.8
28/10/2024
37.40
 2,076,700 36.65 37.40 36.50 69,200 118,300 -1.8
25/10/2024
36.60
 1,759,400 36.70 37.20 36.60 7,600 84,000 -2.8
24/10/2024
36.60
 2,063,000 36.50 37.10 36.50 10,000 97,400 -3.2
23/10/2024
36.50
 1,047,700 36.35 36.70 36.20 45,300 70,400 -0.9
22/10/2024
36.40
 2,240,400 36.60 37 36.10 99,300 46,100 1.9
21/10/2024
36.40
 1,585,900 36.95 36.95 36.20 16,400 25,300 -0.3
18/10/2024
36.95
 1,713,300 37.15 37.25 36.95 35,600 12,600 0.9
17/10/2024
36.95
 2,940,600 36.90 37 36.30 26,300 174,300 -5.4
16/10/2024
36.80
 5,334,500 37.80 37.80 36.65 71,700 194,600 -4.6
15/10/2024
37.60
 2,229,600 37.90 38.20 37.60 30,200 2,600 1.0
14/10/2024
37.90
 2,687,500 38.30 38.30 37.75 66,500 162,700 -3.7
11/10/2024
37.95
 1,729,100 37.90 37.95 37.65 18,800 57,100 -1.4
10/10/2024
37.80
 2,653,000 38.25 38.55 37.80 48,300 28,400 0.7
09/10/2024
38.25
 2,567,100 37.75 38.25 37.60 140,500 4,100 5.2
08/10/2024
37.55
 2,708,400 37.65 37.80 37.30 104,000 442,700 -12.7
07/10/2024
37.65
 1,941,700 38 38.05 37.60 150,000 164,100 -0.5
04/10/2024
37.70
 2,104,800 38 38.10 37.70 26,800 47,800 -0.8
03/10/2024
37.85
 4,944,100 38.60 38.80 37.70 300 14,600 -0.6
02/10/2024
38.45
 2,957,800 38.20 38.65 38.15 182,600 86,500 3.7
01/10/2024
38.25
 4,020,500 38.40 38.95 38.25 3,000 12,000 -0.3
30/09/2024
38.50
 2,880,900 38.20 38.55 37.90 173,000 23,500 5.7
27/09/2024
38.25
 4,584,500 38.65 38.80 38.15 123,600 12,700 4.3
26/09/2024
38.60
 5,338,500 39.25 39.75 38.50 205,200 20,900 7.2
25/09/2024
39.15
 7,521,100 38.45 39.15 38.15 803,200 139,500 25.8
24/09/2024
38.25
 2,058,400 38.10 38.45 38.05 5,400 9,200 -0.1
23/09/2024
38.10
 4,707,300 38 38.60 37.90 48,400 33,000 0.6
20/09/2024
37.90
 4,433,400 37.90 38.50 37.75 327,700 72,200 9.7
19/09/2024
37.70
 3,948,100 38 38 37.30 70,400 620,400 -20.6
18/09/2024
37.80
 3,910,400 37.95 38 37.60 137,100 162,100 -1.0
17/09/2024
37.95
 4,043,700 37.70 37.95 37.05 293,100 781,400 -18.2
16/09/2024
37.50
 5,818,300 38.50 38.75 37.45 116,800 554,500 -16.7
13/09/2024
38.15
 2,800,100 37.85 38.40 37.60 28,100 70,900 -1.6
12/09/2024
37.80
 9,390,800 37.50 38.65 37.40 738,600 192,500 20.8
11/09/2024
37.30
 1,950,000 37 37.40 36.65 116,200 15,400 3.8
10/09/2024
37
 4,113,000 37.40 37.80 37 51,500 166,300 -4.3
09/09/2024
37.15
 1,554,800 37.05 37.30 36.90 0 0 0
06/09/2024
37.35
 3,776,000 36.50 37.40 36.35 287,300 56,300 8.6
05/09/2024
36.50
 2,989,900 37.25 37.40 36.40 11,300 30,300 -0.7
04/09/2024
37.05
 2,463,900 36.85 37.35 36.75 38,400 48,300 -0.4
30/08/2024
37.40
 3,563,000 37.50 37.95 37.10 30,000 15,100 0.6
29/08/2024
37.40
 2,807,500 37.10 37.60 37.05 8,900 12,000 -0.1
28/08/2024
37.05
 2,673,700 37.20 37.40 36.90 376,700 24,900 13.0
27/08/2024
37.15
 2,382,200 37 37.15 36.70 2,000 43,000 -1.5
26/08/2024
36.80
 4,220,900 37.75 37.80 36.80 2,000 139,500 -5.1

Chính sách bảo mật | Điều khoản sử dụng |