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)
06/09/2019
9.45
 200 9.30 9.76 9.45 100 0 0.0
05/09/2019
9.30
 2,350 9.45 9.92 9.14 400 0 0.0
04/09/2019
9.45
 865 9.61 9.61 8.83 300 0 0.0
03/09/2019
9.61
 30,600 9.61 10.15 9.53 600 11,000 -0.1
30/08/2019
9.61
 32,800 8.98 9.84 9.14 14,600 0 0.2
29/08/2019
8.98
 6,700 8.91 9.37 8.83 5,700 0 0.1
28/08/2019
8.91
 20,500 8.67 8.91 8.67 2,400 0 0.0
27/08/2019
8.67
 3,700 8.67 8.91 8.36 600 0 0.0
26/08/2019
8.67
 17,740 8.91 8.91 8.51 400 0 0.0
23/08/2019
8.91
 2,300 8.91 8.91 8.59 1,000 0 0.0
22/08/2019
8.91
 5,600 9.14 9.14 8.67 3,600 0 0.0
21/08/2019
9.14
 540 8.98 9.76 9.14 400 0 0.0
20/08/2019
8.98
 16,550 8.67 8.98 8.44 1,100 0 0.0
19/08/2019
8.67
 33,840 8.67 9.06 8.36 300 0 0.0
16/08/2019
8.67
 4,340 9.14 9.30 8.67 600 0 0.0
15/08/2019
9.14
 4,200 9.06 9.22 8.75 100 0 0.0
14/08/2019
9.06
 3,400 9.69 9.69 8.75 300 0 0.0
13/08/2019
9.69
 25,060 9.92 9.92 8.98 1,300 0 0.0
12/08/2019
9.92
 2,470 10.15 10.15 9.53 1,300 0 0.0
09/08/2019
10.15
 1,800 9.92 10.86 9.76 1,000 0 0.0
08/08/2019
9.92
 110,931 9.06 9.92 9.06 1,900 5,000 -0.0
07/08/2019
9.06
 999 9.06 9.22 8.44 700 210 0.0
06/08/2019
9.06
 3,530 8.83 9.06 8.83 0 0 0
05/08/2019
8.83
 1,000 9.22 9.22 8.83 1,000 0 0.0
02/08/2019
9.22
 0 9.22 9.22 9.22 0 0 0
01/08/2019
9.22
 4,800 9.22 9.22 8.59 200 0 0.0
31/07/2019
9.22
 2,700 8.67 9.22 8.12 400 100 0.0
30/07/2019
8.67
 9,100 9.30 9.30 8.67 5,100 7,500 -0.0
29/07/2019
9.30
 2,007 9.30 9.30 8.44 100 100 0.0
26/07/2019
9.30
 2,600 9.14 9.30 8.44 200 100 0.0
25/07/2019
9.14
 1,100 9.14 9.14 8.28 100 100 0.0
24/07/2019
9.14
 3,700 9.22 9.22 8.36 100 100 0.0
23/07/2019
9.22
 400 9.14 9.22 9.14 100 0 0.0
22/07/2019
9.14
 1,900 9.06 9.14 9.06 0 0 0
19/07/2019
9.06
 500 9.06 9.06 9.06 500 0 0.0
18/07/2019
9.06
 500 9.06 9.06 9.06 500 0 0.0
17/07/2019
9.06
 500 9.06 9.06 9.06 0 0 0
16/07/2019
9.06
 2,400 9.06 9.06 8.83 2,100 0 0.0
15/07/2019
9.06
 200 8.98 9.14 9.06 100 0 0.0
12/07/2019
8.98
 1,700 9.06 9.06 8.98 1,600 0 0.0
11/07/2019
9.06
 900 9.22 9.22 9.06 0 0 0
10/07/2019
9.22
 7,706 9.14 9.22 8.67 5,500 0 0.1
09/07/2019
9.14
 2,100 8.98 9.14 8.91 100 0 0.0
08/07/2019
8.98
 700 9.06 9.06 8.98 700 0 0.0
05/07/2019
9.06
 7,400 9.06 9.06 8.67 1,200 0 0.0
04/07/2019
9.06
 1,100 9.06 9.06 8.98 100 0 0.0
03/07/2019
9.06
 660 8.83 9.14 8.91 200 0 0.0
02/07/2019
8.83
 100 9.06 9.06 8.83 0 0 0
01/07/2019
9.06
 1,200 9.14 9.14 9.06 900 0 0.0
28/06/2019
9.14
 600 9.14 9.14 8.75 400 0 0.0
27/06/2019
9.14
 48 9.14 9.14 9.14 0 0 0
26/06/2019
9.14
 6,488 8.98 9.22 8.59 5,200 0 0.1
25/06/2019
8.98
 10,300 8.98 9.22 8.59 6,700 0 0.1
24/06/2019
8.98
 4,500 9.14 9.14 8.98 4,000 0 0.0
21/06/2019
9.14
 307 9.14 9.14 9.14 200 0 0.0
20/06/2019
9.14
 1,210 9.37 9.37 9.14 1,100 0 0.0
19/06/2019
9.37
 1,100 9.22 9.37 9.22 100 0 0.0
18/06/2019
9.22
 0 9.22 9.22 9.22 0 0 0
17/06/2019
9.22
 1,700 9.37 9.37 9.14 1,600 41 0.0
14/06/2019
9.37
 3,510 9.14 9.37 9.14 3,500 0 0.0
13/06/2019
9.14
 2,800 9.14 9.14 9.14 800 0 0.0
12/06/2019
9.14
 800 9.14 9.14 9.14 0 300 -0.0
11/06/2019
9.14
 0 9.14 9.14 9.14 0 0 0
10/06/2019
9.14
 600 9.14 9.14 9.14 600 0 0.0
07/06/2019
9.14
 1,600 9.14 9.22 8.98 500 0 0.0
06/06/2019
9.14
 1,036 9.14 9.14 9.14 900 0 0.0
05/06/2019
9.14
 1,065 9.22 9.22 9.14 700 0 0.0
04/06/2019
9.22
 200 9.06 9.22 9.06 200 0 0.0
03/06/2019
9.06
 200 9.37 9.37 8.83 200 0 0.0
31/05/2019
9.37
 1,400 9.06 9.37 8.75 1,400 900 0.0
30/05/2019
9.06
 1,090 9.22 9.22 8.75 100 0 0.0
29/05/2019
9.22
 5,600 9.22 9.22 8.59 2,800 0 0.0
28/05/2019
9.22
 500 9.22 9.22 8.83 500 0 0.0
27/05/2019
9.22
 3,500 9.22 9.22 9.22 3,500 0 0.0
24/05/2019
9.22
 4,988 9.22 9.22 9.06 3,400 700 0
23/05/2019
9.22
 100 9.37 9.37 9.22 100 0 0
22/05/2019
9.37
 9,336 9.37 9.37 9.37 9,300 0 0
21/05/2019
9.37
 9,310 9.30 9.45 9.22 1,600 0 0.0
20/05/2019
9.30
 6,100 8.98 9.30 8.59 1,600 0 0.0
17/05/2019
8.98
 6,600 8.98 9.37 8.98 5,200 0 0.1
16/05/2019
8.98
 11,300 9.06 9.45 8.98 10,500 0 0.1
15/05/2019
9.06
 1,700 9.14 9.30 8.98 1,000 0 0.0
14/05/2019
9.14
 400 9.30 9.30 8.91 400 0 0.0
13/05/2019
9.30
 200 9.53 9.53 8.59 100 100 0
10/05/2019
9.53
 0 9.53 9.53 9.53 0 0 0
09/05/2019
9.53
 0 9.53 9.53 9.53 0 0 0
08/05/2019
9.53
 2,100 9.22 9.53 8.98 2,100 0 0.0
07/05/2019
9.22
 2,100 9.37 9.37 8.98 1,100 0 0.0
06/05/2019
9.37
 100 9.76 9.76 9.37 0 0 0
03/05/2019
9.76
 300 9.92 9.92 8.98 200 100 0.0
02/05/2019
9.92
 430 9.76 9.92 8.91 300 100 0.0
26/04/2019
9.76
 0 9.76 9.76 9.76 0 0 0
25/04/2019
9.76
 2,300 10.00 10.00 9.22 1,100 1,100 0.0
24/04/2019
10.00
 1,500 10.15 10.15 9.14 600 1,000 -0.0
23/04/2019
10.15
 250 9.92 10.15 9.92 200 0 0.0
22/04/2019
9.92
 600 9.69 10.15 9.30 500 0 0.0
19/04/2019
9.69
 1,500 9.84 9.84 9.37 500 0 0.0
18/04/2019
9.84
 1,800 10.15 10.15 9.14 1,200 100 0.0
17/04/2019
10.15
 200 9.37 10.15 9.76 200 0 0.0
16/04/2019
9.37
 2,000 10.39 11.40 9.37 800 100 0.0

Chính sách bảo mật | Điều khoản sử dụng |