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)
03/02/2020
8.98
 4,700 9.14 9.14 8.36 100 0 0.0
31/01/2020
9.14
 100 9.14 9.14 9.14 100 100 0
30/01/2020
9.14
 5,000 9.30 9.30 9.06 400 0 0.0
22/01/2020
9.30
 0 9.30 9.30 9.30 0 0 0
21/01/2020
9.30
 0 9.30 9.30 9.30 0 0 0
20/01/2020
9.30
 0 9.30 9.30 9.30 0 0 0
17/01/2020
9.30
 0 9.30 9.30 9.30 0 0 0
16/01/2020
9.30
 0 9.30 9.30 9.30 0 0 0
15/01/2020
9.30
 0 9.30 9.30 9.30 0 0 0
14/01/2020
9.30
 0 9.30 9.30 9.30 0 0 0
13/01/2020
9.30
 100 8.67 9.30 9.30 100 0 0.0
10/01/2020
8.67
 0 8.67 8.67 8.67 0 0 0
09/01/2020
8.67
 800 8.83 8.83 8.67 100 0 0.0
08/01/2020
8.83
 0 8.83 8.83 8.83 0 0 0
07/01/2020
8.83
 0 8.83 8.83 8.83 0 0 0
06/01/2020
8.83
 3,865 8.91 8.91 8.59 1,300 100 0.0
03/01/2020
8.91
 400 8.98 8.98 8.91 400 0 0.0
02/01/2020
8.98
 0 8.98 8.98 8.98 0 0 0
31/12/2019
8.98
 3,490 9.06 9.06 8.98 3,400 90 0.0
30/12/2019
9.06
 0 9.06 9.06 9.06 0 0 0
27/12/2019
9.06
 6,300 8.83 9.22 8.28 5,300 0 0.1
26/12/2019
8.83
 19 8.83 8.83 8.83 0 0 0
25/12/2019
8.83
 1,600 8.59 8.83 8.28 1,500 0 0.0
24/12/2019
8.59
 3,100 8.59 8.59 8.28 3,000 0 0.0
23/12/2019
8.59
 7,300 8.36 8.59 8.28 5,000 400 0.0
20/12/2019
8.36
 6,084 8.36 8.59 8.28 2,800 0 0.0
19/12/2019
8.36
 2,200 8.83 8.83 8.36 1,100 0 0.0
18/12/2019
8.83
 5,430 8.83 8.83 8.36 1,100 0 0.0
17/12/2019
8.83
 1,120 8.98 8.98 8.59 100 0 0.0
16/12/2019
8.98
 1,300 8.83 8.98 8.44 300 0 0.0
13/12/2019
8.83
 6,300 8.91 8.91 8.59 500 6,300 -0.1
12/12/2019
8.91
 0 8.91 8.91 8.91 0 0 0
11/12/2019
8.91
 0 8.91 8.91 8.91 0 0 0
10/12/2019
8.91
 10 8.91 8.91 8.91 0 0 0
09/12/2019
8.91
 40 8.91 8.91 8.91 0 0 0
06/12/2019
8.91
 700 8.91 8.91 8.91 700 0 0.0
05/12/2019
8.91
 0 8.91 8.91 8.91 0 0 0
04/12/2019
8.91
 200 8.91 8.91 8.75 100 0 0.0
03/12/2019
8.91
 500 8.91 8.91 8.59 100 0 0.0
02/12/2019
8.91
 5,860 8.98 8.98 8.59 300 0 0.0
29/11/2019
8.98
 1,000 8.98 8.98 8.98 1,000 0 0.0
28/11/2019
8.98
 310 8.98 8.98 8.98 300 10 0.0
27/11/2019
8.98
 500 8.91 8.98 8.98 500 0 0.0
26/11/2019
8.91
 1,100 8.98 8.98 8.59 100 0 0.0
25/11/2019
8.98
 928 9.06 9.06 8.36 500 0 0.0
22/11/2019
9.06
 2,190 9.06 9.06 8.75 100 0 0.0
21/11/2019
9.06
 2,810 9.06 9.06 8.59 310 0 0.0
20/11/2019
9.06
 1,700 8.98 9.06 8.59 200 0 0.0
19/11/2019
8.98
 200 8.98 8.98 8.98 200 0 0.0
18/11/2019
8.98
 800 8.83 9.06 8.98 700 0 0.0
15/11/2019
8.83
 3,900 8.83 8.98 8.75 2,100 0 0.0
14/11/2019
8.83
 2,300 8.59 9.06 8.75 700 0 0.0
13/11/2019
8.59
 2,000 8.59 8.59 8.59 0 0 0
12/11/2019
8.59
 0 8.59 8.59 8.59 0 0 0
11/11/2019
8.59
 4,520 8.59 8.59 8.59 0 0 0
08/11/2019
8.59
 660 8.75 8.75 8.59 0 0 0
07/11/2019
8.75
 3,500 8.98 8.98 8.75 0 0 0
06/11/2019
8.98
 4,500 8.67 8.98 8.59 100 0 0.0
05/11/2019
8.67
 1,500 8.83 8.83 8.59 300 0 0.0
04/11/2019
8.83
 200 8.91 8.91 8.83 200 0 0.0
01/11/2019
8.91
 0 8.91 8.91 8.91 0 0 0
31/10/2019
8.91
 500 8.75 8.98 8.91 500 0 0.0
30/10/2019
8.75
 100 8.91 8.91 8.75 0 0 0
29/10/2019
8.91
 200 8.91 8.91 8.59 100 0 0.0
28/10/2019
8.91
 0 8.91 8.91 8.91 0 0 0
25/10/2019
8.91
 2,100 9.06 9.06 8.67 1,700 0 0.0
24/10/2019
9.06
 0 9.06 9.06 9.06 0 0 0
23/10/2019
9.06
 0 9.06 9.06 9.06 0 0 0
22/10/2019
9.06
 200 8.91 9.06 8.59 100 0 0.0
21/10/2019
8.91
 3,600 8.98 8.98 8.67 100 0 0.0
18/10/2019
8.98
 2,400 8.75 8.98 8.75 0 0 0
17/10/2019
8.75
 1,300 9.06 9.06 8.75 0 0 0
16/10/2019
9.06
 200 9.06 9.06 8.91 100 0 0.0
15/10/2019
9.06
 2,200 8.98 9.14 8.98 2,200 0 0.0
14/10/2019
8.98
 7,200 8.98 9.06 8.67 200 0 0.0
11/10/2019
8.98
 2,500 8.98 8.98 8.67 900 0 0.0
10/10/2019
8.98
 700 9.06 9.06 8.98 0 0 0
09/10/2019
9.06
 400 9.14 9.14 9.06 400 0 0.0
08/10/2019
9.14
 0 9.14 9.14 9.14 0 0 0
07/10/2019
9.14
 0 9.14 9.14 9.14 0 0 0
04/10/2019
9.14
 13,600 8.98 9.37 8.83 1,000 0 0.0
03/10/2019
8.98
 1,060 9.14 9.14 8.98 200 0 0.0
02/10/2019
9.14
 2,700 9.14 9.14 8.83 1,000 0 0.0
01/10/2019
9.14
 400 9.14 9.14 9.14 100 0 0.0
30/09/2019
9.14
 4,775 8.98 9.22 8.83 2,300 0 0.0
27/09/2019
8.98
 2,160 9.14 9.30 8.98 100 0 0.0
26/09/2019
9.14
 1,900 9.22 9.22 8.98 900 0 0.0
25/09/2019
9.22
 3,400 9.22 9.30 8.91 300 0 0.0
24/09/2019
9.22
 1,000 9.30 9.30 8.98 200 0 0.0
23/09/2019
9.30
 8,813 9.37 10.00 8.75 4,200 0 0.1
20/09/2019
9.37
 4,630 9.22 9.37 8.75 3,900 0 0.0
19/09/2019
9.22
 400 9.14 9.37 8.91 200 0 0.0
18/09/2019
9.14
 4,800 9.37 9.37 9.14 3,000 0 0.0
17/09/2019
9.37
 3,500 9.30 9.37 9.37 3,500 0 0.0
16/09/2019
9.30
 2,754 9.37 9.76 9.30 1,500 0 0.0
13/09/2019
9.37
 8,200 9.22 9.45 9.14 7,500 0 0.1
12/09/2019
9.22
 9,900 9.30 9.53 8.59 400 0 0.0
11/09/2019
9.30
 339 9.14 10.00 8.75 200 25 0.0
10/09/2019
9.14
 500 9.37 9.37 8.75 200 0 0.0
09/09/2019
9.37
 1,000 9.45 9.76 9.37 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |