CTCP Cảng Đoạn Xá (dxp)

11.90
-0.20
(-1.65%)
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
(2024-10-16) 		0.20 1.71% 10,542,700 0 0
11.70
12.40
11.90
2 tháng
(2024-09-16) 		0.40 3.48% 13,545,900 -118 -0.0
11.40
12.40
11.90
3 tháng
(2024-08-19) 		0 0% 14,938,700 -10,158 -0.1
11.30
12.40
11.90
6 tháng
(2024-05-20) 		-0.93 -7.24% 42,669,500 -18,298 -0.2
11.10
14.76
11.90
12 tháng
(2023-11-21) 		-0.74 -5.82% 96,447,900 -298,517 -3.8
11.10
14.76
11.90
24 tháng
(2022-11-28) 		5.26 79.22% 133,120,243 -334,241 -4.1
6.64
14.76
11.90
36 tháng
(2021-12-01) 		-6.54 -35.45% 165,888,276 -397,096 -5.0
5.31
18.67
11.90
60 tháng
(2019-12-12) 		2.99 33.63% 283,781,552 -9,759,655 -144.6
5.31
21.09
11.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/06/2020
8.51
 140 7.89 8.51 8.51 100 0 0.0
24/06/2020
7.89
 200 7.89 7.89 7.89 200 100 0.0
23/06/2020
7.89
 500 7.89 7.89 7.89 0 500 -0.0
22/06/2020
7.89
 13,200 7.97 7.97 7.81 0 5,000 -0.1
19/06/2020
7.97
 15,720 7.97 7.97 7.81 100 10,700 -0.1
18/06/2020
7.97
 12,700 7.73 7.97 7.81 100 2,100 -0.0
17/06/2020
7.73
 1,400 7.81 7.81 7.73 0 6,000 -0
16/06/2020
7.81
 28,000 7.81 7.81 7.81 0 6,000 -0.1
15/06/2020
7.81
 2,050 7.81 7.81 7.81 0 1,000 -0.0
12/06/2020
7.81
 2,800 7.81 7.81 7.73 0 1,800 -0.0
11/06/2020
7.81
 6,200 7.89 7.89 7.81 0 2,200 -0.0
10/06/2020
7.89
 6,850 7.89 7.89 7.81 0 0 0
09/06/2020
7.89
 3,210 7.97 7.97 7.89 100 2,000 -0.0
08/06/2020
7.97
 6,500 8.51 8.83 7.97 300 0 0.0
05/06/2020
8.51
 19,300 8.05 8.51 7.81 4,500 14,300 -0.1
04/06/2020
8.05
 13,386 8.05 8.05 7.81 100 100 0
03/06/2020
8.05
 8,440 7.89 8.12 7.81 240 3,000 -0.0
02/06/2020
7.89
 1,513 7.97 7.97 7.81 0 0 0
01/06/2020
7.97
 6,735 8.05 8.05 7.97 0 0 0
29/05/2020
8.05
 20,100 8.05 8.05 8.05 0 14,300 -0.1
28/05/2020
8.05
 18,530 8.05 8.05 7.89 0 4,200 -0.0
27/05/2020
8.05
 14,640 8.05 8.05 8.05 0 10,400 -0.1
26/05/2020
8.05
 10,429 7.81 8.05 7.89 600 0 0.0
25/05/2020
7.81
 1,750 8.05 8.12 7.81 0 0 0
22/05/2020
8.05
 130 8.12 8.12 8.05 100 0 0.0
21/05/2020
8.12
 2,200 8.20 8.59 8.12 200 0 0.0
20/05/2020
8.20
 25,301 8.20 8.20 7.81 6,800 200 0.1
19/05/2020
8.20
 810 8.20 8.20 8.20 800 0 0.0
18/05/2020
8.20
 12,400 8.12 8.75 7.89 100 0 0.0
15/05/2020
8.12
 2,280 8.36 8.36 8.12 200 2,000 -0.0
14/05/2020
8.36
 5,050 8.20 8.91 7.66 200 0 0.0
13/05/2020
8.20
 3,200 8.20 8.59 7.81 2,100 0 0.0
12/05/2020
8.20
 1,930 8.44 9.22 8.20 100 0 0.0
11/05/2020
8.44
 8,140 7.97 8.75 7.66 200 0 0.0
08/05/2020
7.97
 5,530 7.97 8.05 7.97 0 800 -0.0
07/05/2020
7.97
 10,600 7.97 7.97 7.89 0 5,600 -0.1
06/05/2020
7.97
 5,640 8.05 8.05 7.81 0 0 0
05/05/2020
8.05
 11,400 8.05 8.05 7.58 100 1,100 -0.0
04/05/2020
8.05
 13,300 7.97 8.12 7.97 100 10,500 -0.1
29/04/2020
7.97
 2,050 8.05 8.05 7.97 500 1,500 -0.0
28/04/2020
8.05
 4,230 8.12 8.12 7.89 0 0 0
27/04/2020
8.12
 800 8.12 8.12 8.05 0 700 -0.0
24/04/2020
8.12
 885 8.12 8.12 8.12 0 500 -0.0
23/04/2020
8.12
 5,510 8.20 8.20 7.58 0 0 0
22/04/2020
8.20
 0 8.20 8.20 8.20 0 0 0
21/04/2020
8.20
 5,585 8.20 8.20 8.20 0 5,000 -0.1
20/04/2020
8.20
 5,000 8.20 8.20 8.20 0 500 -0.0
17/04/2020
8.20
 16,950 8.28 8.36 8.05 100 13,100 -0.1
16/04/2020
8.28
 0 8.28 8.28 8.28 0 0 0
15/04/2020
8.28
 14,000 8.20 8.28 7.50 100 100 0
14/04/2020
8.20
 11,089 7.81 8.44 7.26 300 0 0.0
13/04/2020
7.81
 700 7.66 7.81 7.66 200 200 0
10/04/2020
7.66
 2,000 7.50 7.81 7.11 200 0 0.0
09/04/2020
7.50
 23,500 7.42 7.50 7.03 100 11,700 -0.1
08/04/2020
7.42
 27,200 7.19 7.42 7.03 200 12,700 -0.1
07/04/2020
7.19
 45,244 7.42 7.42 7.03 200 12,300 -0.1
06/04/2020
7.42
 43,662 6.80 7.42 6.80 100 13,400 -0.1
03/04/2020
6.80
 500 6.80 6.80 6.64 100 100 0
01/04/2020
6.80
 1,500 6.87 6.87 6.80 1,500 0 0.0
31/03/2020
6.87
 5,300 7.03 7.03 6.64 1,300 1,000 0.0
30/03/2020
7.03
 3,200 7.26 7.26 6.56 100 0 0.0
27/03/2020
7.26
 200 7.19 7.26 7.26 200 100 0.0
26/03/2020
7.19
 3,000 7.26 7.26 7.19 0 2,100 -0.0
25/03/2020
7.26
 3,400 7.34 7.34 7.26 0 0 0
24/03/2020
7.34
 9,600 7.97 7.97 7.34 0 1,000 -0.0
23/03/2020
7.97
 24,832 8.83 8.83 7.97 0 17,500 -0.2
20/03/2020
8.83
 47,200 8.91 8.91 8.05 400 35,800 -0.4
19/03/2020
8.91
 2,100 8.98 8.98 8.20 100 0 0.0
18/03/2020
8.98
 400 9.22 9.22 8.44 100 100 0
17/03/2020
9.22
 2,300 9.30 9.30 8.44 300 900 -0.0
16/03/2020
9.30
 500 9.37 9.37 9.30 500 0 0.0
13/03/2020
9.37
 0 9.37 9.37 9.37 0 0 0
12/03/2020
9.37
 100 8.67 9.37 9.37 100 0 0.0
11/03/2020
8.67
 3,300 8.67 8.67 7.89 200 100 0.0
10/03/2020
8.67
 100 8.67 8.67 8.67 100 100 0
09/03/2020
8.67
 3,750 9.06 9.37 8.44 400 100 0.0
06/03/2020
9.06
 1,245 9.76 9.76 9.06 100 0 0.0
05/03/2020
9.76
 1,600 9.92 9.92 9.14 900 0 0.0
04/03/2020
9.92
 100 10.62 10.62 9.92 0 0 0
03/03/2020
10.62
 0 10.62 10.62 10.62 0 0 0
02/03/2020
10.62
 0 10.62 10.62 10.62 0 0 0
28/02/2020
10.62
 1,200 10.86 10.86 9.84 1,100 100 0.0
27/02/2020
10.86
 0 10.86 10.86 10.86 0 0 0
26/02/2020
10.86
 0 10.86 10.86 10.86 0 0 0
25/02/2020
10.86
 1,100 10.15 10.86 10.08 1,100 0 0.0
24/02/2020
10.15
 10 10.15 10.15 10.15 0 0 0
21/02/2020
10.15
 1,100 9.30 10.15 9.30 1,100 0 0.0
20/02/2020
9.30
 0 9.30 9.30 9.30 0 0 0
19/02/2020
9.30
 2,100 9.37 9.37 9.30 100 2,100 -0.0
18/02/2020
9.37
 3,600 9.53 9.53 9.14 100 0 0.0
17/02/2020
9.53
 5,160 8.83 9.69 8.44 5,000 2,800 0.0
14/02/2020
8.83
 805 8.83 8.83 8.83 0 800 -0.0
13/02/2020
8.83
 1,800 8.98 8.98 8.59 900 0 0.0
12/02/2020
8.98
 1 8.98 8.98 8.98 0 0 0
11/02/2020
8.98
 1,105 9.14 9.14 8.98 800 300 0.0
10/02/2020
9.14
 12,740 8.51 9.22 8.51 1,800 5,100 -0.0
07/02/2020
8.51
 105 8.51 8.51 8.51 0 0 0
06/02/2020
8.51
 5,800 8.59 8.59 8.20 100 1,700 -0.0
05/02/2020
8.59
 1,700 8.83 8.83 8.20 200 0 0.0
04/02/2020
8.83
 4,800 8.98 8.98 8.36 100 4,800 -0.1

Chính sách bảo mật | Điều khoản sử dụng |