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)
12/04/2019
10.39
 1,105 9.61 10.39 9.61 1,100 0 0.0
11/04/2019
9.61
 400 9.61 9.61 9.14 400 0 0.0
10/04/2019
9.61
 300 9.61 9.61 9.37 100 0 0.0
09/04/2019
9.61
 1,100 9.61 9.61 9.30 1,100 0 0.0
08/04/2019
9.61
 3,300 9.76 9.76 9.30 2,400 0 0.0
05/04/2019
9.76
 10 9.76 9.76 9.76 0 0 0
04/04/2019
9.76
 3,300 10.08 10.08 9.22 3,200 100 0.0
03/04/2019
10.08
 1,122 9.53 10.08 9.53 1,100 0 0.0
02/04/2019
9.53
 2,188 9.53 9.53 9.30 2,000 0 0.0
01/04/2019
9.53
 4,100 9.53 9.53 9.37 100 0 0.0
29/03/2019
9.53
 16,300 9.37 9.53 9.14 16,200 0 0.2
28/03/2019
9.37
 2,585 9.22 9.45 9.22 2,400 0 0.0
27/03/2019
9.22
 700 8.98 9.37 9.22 200 0 0.0
26/03/2019
8.98
 626 8.98 9.53 8.98 500 0 0.0
25/03/2019
8.98
 900 9.06 9.45 8.98 900 0 0.0
22/03/2019
9.06
 1,600 8.98 9.22 8.98 1,000 0 0.0
21/03/2019
8.98
 1,800 9.45 9.45 8.91 1,200 0 0.0
20/03/2019
9.45
 1,700 9.30 9.45 9.14 1,300 0 0.0
19/03/2019
9.30
 1,550 9.53 9.53 8.98 400 0 0.0
18/03/2019
9.53
 30,000 9.53 9.53 8.59 8,700 13,300 -0.1
15/03/2019
9.53
 6,000 9.61 10.15 9.30 1,500 0 0.0
14/03/2019
9.61
 0 9.61 9.61 9.61 0 0 0
13/03/2019
9.61
 0 9.61 9.61 9.61 0 0 0
12/03/2019
9.61
 200 9.45 9.61 9.61 100 0 0.0
11/03/2019
9.45
 7,400 9.37 9.53 9.30 600 0 0.0
08/03/2019
9.37
 11,300 9.37 9.53 9.30 4,800 0 0.1
07/03/2019
9.37
 6,200 9.53 9.53 9.22 1,000 0 0.0
06/03/2019
9.53
 105 9.22 9.53 9.53 100 0 0.0
05/03/2019
9.22
 3,300 9.30 9.53 9.22 3,200 0 0.0
04/03/2019
9.30
 2,100 9.30 9.53 9.30 100 0 0.0
01/03/2019
9.30
 3,000 9.37 9.53 9.22 2,300 0 0.0
28/02/2019
9.37
 6,800 9.37 9.45 9.14 4,000 0 0.0
27/02/2019
9.37
 1,100 9.30 9.53 9.37 100 0 0.0
26/02/2019
9.30
 4,300 9.22 9.30 9.14 4,100 0 0.0
25/02/2019
9.22
 5,700 9.22 9.37 9.14 2,800 0 0.0
22/02/2019
9.22
 3,000 9.37 9.53 9.14 400 0 0.0
21/02/2019
9.37
 2,900 9.37 9.53 9.22 2,900 0 0.0
20/02/2019
9.37
 3,010 9.30 9.53 9.22 1,900 0 0.0
19/02/2019
9.30
 14,895 9.22 9.37 9.14 5,100 0 0.1
18/02/2019
9.22
 7,300 8.91 9.22 8.91 5,700 0 0.1
15/02/2019
8.91
 7,200 8.98 9.37 8.83 1,000 0 0.0
14/02/2019
8.98
 2,400 9.06 9.14 8.59 1,700 0 0.0
13/02/2019
9.06
 1,510 9.06 9.06 9.06 400 0 0.0
12/02/2019
9.06
 8,300 9.22 9.22 9.06 8,000 0 0.1
11/02/2019
9.22
 8,900 9.06 9.22 9.06 200 0 0.0
01/02/2019
9.06
 3,900 8.75 9.06 8.75 3,700 0 0.0
31/01/2019
8.75
 3,900 8.75 8.75 8.59 1,700 0 0.0
30/01/2019
8.75
 1,500 8.75 8.75 8.75 0 0 0
29/01/2019
8.75
 0 8.75 8.75 8.75 0 0 0
28/01/2019
8.75
 0 8.75 8.75 8.75 0 0 0
25/01/2019
8.75
 2,500 8.98 8.98 8.75 2,500 0 0.0
24/01/2019
8.98
 1,900 9.37 9.37 8.75 300 100 0.0
23/01/2019
9.37
 0 9.37 9.37 9.37 0 0 0
22/01/2019
9.37
 1,200 8.91 9.37 8.91 1,200 0 0.0
21/01/2019
8.91
 2,000 8.83 8.91 8.59 1,900 0 0.0
18/01/2019
8.83
 1,300 8.83 8.83 8.59 1,200 0 0.0
17/01/2019
8.83
 0 8.83 8.83 8.83 0 0 0
16/01/2019
8.83
 6,300 8.83 8.83 8.59 5,300 0 0.1
15/01/2019
8.83
 4,800 8.51 8.83 8.59 500 0 0.0
14/01/2019
8.51
 200 8.83 8.83 8.51 200 0 0.0
11/01/2019
8.83
 0 8.83 8.83 8.83 0 0 0
10/01/2019
8.83
 120 8.51 8.83 8.83 100 0 0.0
09/01/2019
8.51
 1,700 8.59 8.91 8.51 900 0 0.0
08/01/2019
8.59
 1,300 8.59 8.98 8.59 700 0 0.0
07/01/2019
8.59
 2,100 8.83 8.83 8.12 1,400 0 0.0
04/01/2019
8.83
 0 8.83 8.83 8.83 0 0 0
03/01/2019
8.83
 2,700 8.59 8.98 8.59 2,600 0 0.0
02/01/2019
8.59
 7,390 8.83 8.91 8.59 5,200 0 0.1
28/12/2018
8.83
 5,100 8.98 8.98 8.83 5,100 0 0.1
27/12/2018
8.98
 400 8.98 8.98 8.98 400 0 0.0
26/12/2018
8.98
 2,200 8.91 8.98 8.59 1,500 0 0.0
25/12/2018
8.91
 2,000 8.91 8.91 8.59 800 0 0.0
24/12/2018
8.91
 740 8.67 8.98 8.59 200 0 0.0
21/12/2018
8.67
 400 8.59 8.83 8.59 300 0 0.0
20/12/2018
8.59
 1,100 8.83 8.83 8.59 900 0 0.0
19/12/2018
8.83
 2,600 8.91 8.91 8.59 1,300 0 0.0
18/12/2018
8.91
 2,400 8.83 8.98 8.51 1,400 0 0.0
17/12/2018
8.83
 400 8.67 8.98 8.67 200 0 0.0
14/12/2018
8.67
 400 8.91 8.91 8.67 400 0 0.0
13/12/2018
8.91
 800 8.98 9.45 8.67 800 0 0.0
12/12/2018
8.98
 200 8.98 8.98 8.20 100 100 0.0
11/12/2018
8.98
 100 8.59 8.98 8.98 100 0 0.0
10/12/2018
8.59
 200 8.59 8.98 8.59 200 0 0.0
07/12/2018
8.59
 2,200 8.91 8.91 8.59 400 0 0.0
06/12/2018
8.91
 11,000 8.91 8.91 8.59 6,900 0 0.1
05/12/2018
8.91
 6,700 8.91 8.91 8.59 2,000 0 0.0
04/12/2018
8.91
 800 8.98 9.14 8.91 800 0 0.0
03/12/2018
8.98
 7,900 9.14 9.14 8.59 7,000 0 0.1
30/11/2018
9.14
 19,900 9.30 9.30 8.59 18,600 0 0.0
29/11/2018
9.30
 25,300 8.98 9.84 8.59 18,600 0 0.2
28/11/2018
8.98
 13,190 8.67 8.98 8.67 7,800 0 0.1
27/11/2018
8.67
 9,400 8.98 8.98 8.59 7,100 0 0.1
26/11/2018
8.98
 6,410 8.98 8.98 8.51 2,100 0 0.0
23/11/2018
8.98
 0 8.98 8.98 8.98 0 0 0
22/11/2018
8.98
 205 8.98 8.98 8.59 200 0 0.0
21/11/2018
8.98
 2,300 8.98 8.98 8.59 2,300 0 0.0
20/11/2018
8.98
 16,100 8.98 9.06 8.59 7,000 0 0.1
19/11/2018
8.98
 2,700 9.22 9.22 8.59 1,900 0 0.0
16/11/2018
9.22
 5,630 9.69 9.69 8.83 5,000 0 0.1
15/11/2018
9.69
 11,800 8.98 9.84 8.59 10,700 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |