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)
26/06/2018
9.30
 600 9.61 9.61 9.30 0 0 0
25/06/2018
9.61
 100 9.30 9.61 9.61 100 0 0.0
22/06/2018
9.30
 585 9.14 9.37 9.30 500 0 0.0
21/06/2018
9.14
 300 9.06 9.30 9.14 200 0 0.0
20/06/2018
9.06
 3,130 8.91 9.06 8.59 800 300 0.0
19/06/2018
8.91
 1,600 8.91 8.98 8.59 800 0 0.0
18/06/2018
8.91
 1,900 8.83 8.98 8.59 1,100 0 0.0
15/06/2018
8.83
 1,700 8.83 8.83 8.59 600 0 0.0
14/06/2018
8.83
 4,603 8.98 9.30 8.36 1,000 0 0.0
13/06/2018
8.98
 600 8.91 8.98 8.98 600 0 0.0
12/06/2018
8.91
 300 8.51 8.98 8.91 200 0 0.0
11/06/2018
8.51
 21,847 8.91 9.53 8.20 10,300 20,000 -0.1
08/06/2018
8.91
 200 8.98 8.98 8.91 200 0 0.0
07/06/2018
8.98
 600 8.98 8.98 8.98 600 600 0
06/06/2018
8.98
 1,200 8.98 8.98 8.98 400 1,000 -0.0
05/06/2018
8.98
 1,550 8.98 8.98 8.51 1,500 500 0.0
04/06/2018
8.98
 2,600 9.30 9.61 8.98 1,800 2,500 -0.0
01/06/2018
9.30
 4,000 8.98 9.45 8.98 2,800 0 0.0
31/05/2018
8.98
 1,300 9.69 9.84 8.75 600 100 0.0
30/05/2018
9.69
 130 9.30 9.69 9.69 100 0 0.0
29/05/2018
9.30
 400 8.75 9.37 8.83 400 0 0.0
28/05/2018
8.75
 1,000 8.91 8.91 8.20 500 700 -0.0
25/05/2018
8.91
 2,700 8.98 9.06 8.91 2,600 100 0.0
24/05/2018
8.98
 7,281 9.84 9.84 8.91 2,200 2,500 -0.0
23/05/2018
9.84
 12,600 10.00 10.00 9.06 10,700 0 0.1
22/05/2018
10.00
 23,000 10.31 10.55 9.30 8,200 5,100 0.0
21/05/2018
10.31
 2,100 10.55 10.62 9.69 500 100 0.0
18/05/2018
10.55
 2,250 10.15 10.94 9.61 1,200 0 0.0
17/05/2018
10.15
 2,100 10.15 10.55 9.69 1,600 0 0.0
16/05/2018
10.15
 5,100 10.15 10.15 10.15 2,300 0 0.0
15/05/2018
10.15
 4,888 10.55 10.94 9.69 3,300 100 0.0
14/05/2018
10.55
 200 10.55 10.55 9.76 100 100 0.0
11/05/2018
10.55
 410 10.62 10.78 9.69 200 100 0.0
10/05/2018
10.62
 400 10.39 10.62 9.53 300 100 0.0
09/05/2018
10.39
 3,330 10.47 10.47 9.45 2,200 100 0.0
08/05/2018
10.47
 100 10.31 10.47 10.47 100 0 0.0
07/05/2018
10.31
 300 10.55 10.55 9.61 100 100 0
04/05/2018
10.55
 200 10.70 10.70 9.84 100 100 0
03/05/2018
10.70
 200 10.78 10.78 9.84 200 100 0.0
02/05/2018
10.78
 0 10.78 10.78 10.78 0 0 0
27/04/2018
10.78
 1,500 10.78 11.09 9.84 1,300 100 0.0
26/04/2018
10.78
 500 10.86 10.86 10.15 500 0 0.0
24/04/2018
10.86
 12,900 10.94 10.94 9.92 7,500 0 0.1
23/04/2018
10.94
 1,800 10.86 11.33 10.55 1,500 0 0.0
20/04/2018
10.86
 4,050 10.86 11.01 10.55 3,100 0 0.0
19/04/2018
10.86
 5,500 10.86 11.17 10.70 800 0 0.0
18/04/2018
10.86
 800 10.86 11.01 10.55 300 100 0.0
17/04/2018
10.86
 1,100 10.86 11.09 10.86 1,100 0 0.0
16/04/2018
10.86
 2,000 10.94 10.94 10.86 0 0 0
13/04/2018
10.94
 1,400 10.94 11.09 10.39 600 0 0.0
12/04/2018
10.94
 2,300 10.94 11.33 10.55 2,300 0 0.0
11/04/2018
10.94
 3,910 11.01 11.72 10.55 1,200 0 0.0
10/04/2018
11.01
 1,105 11.09 11.17 11.01 1,100 0 0.0
09/04/2018
11.09
 720 11.09 11.25 10.31 600 0 0.0
06/04/2018
11.09
 154 10.78 11.09 11.09 100 0 0.0
05/04/2018
10.78
 600 11.01 11.01 10.39 100 600 -0.0
04/04/2018
11.01
 6,200 10.78 11.09 10.78 1,400 0 0.0
03/04/2018
10.78
 3,520 10.86 10.86 10.78 800 3,000 -0.0
02/04/2018
10.86
 1,610 11.01 11.33 10.78 200 0 0.0
30/03/2018
11.01
 5,080 11.17 11.17 10.70 3,700 0 0.1
29/03/2018
11.17
 1,740 11.09 11.33 10.78 1,700 0 0.0
28/03/2018
11.09
 1,100 11.09 11.33 11.09 100 0 0.0
27/03/2018
11.09
 1,600 10.94 11.33 10.94 1,600 200 0.0
26/03/2018
10.94
 3,700 11.01 11.01 10.70 2,400 0 0.0
23/03/2018
11.01
 3,300 11.01 11.33 10.94 300 0 0.0
22/03/2018
11.01
 1,500 11.01 11.25 10.78 1,100 0 0.0
21/03/2018
11.01
 2,210 11.09 11.33 10.78 2,000 0 0.0
20/03/2018
11.09
 2,180 10.86 11.56 10.78 1,000 0 0.0
19/03/2018
10.86
 3,285 10.94 11.25 10.78 3,100 0 0.0
16/03/2018
10.94
 8,240 11.25 11.25 10.78 2,500 7,000 -0.1
15/03/2018
11.25
 3,600 10.94 11.40 10.94 2,000 1,400 0.0
14/03/2018
10.94
 3,820 11.17 11.17 10.94 2,300 300 0.0
13/03/2018
11.17
 4,600 11.25 11.25 11.09 1,300 0 0.0
12/03/2018
11.25
 5,100 11.25 11.56 11.09 3,900 1,200 0.0
09/03/2018
11.25
 12,420 11.09 11.56 11.09 6,900 0 0.1
08/03/2018
11.09
 16,630 11.33 11.33 11.01 10,100 2,100 0.1
07/03/2018
11.33
 24,450 11.33 11.48 11.25 8,400 0 0.1
06/03/2018
11.33
 28,400 10.94 11.33 10.94 14,700 0 0.2
05/03/2018
10.94
 57,710 10.47 11.17 10.23 1,700 3,000 -0.0
02/03/2018
10.47
 2,000 10.55 10.55 9.76 1,500 0 0.0
01/03/2018
10.55
 8,900 10.86 10.94 10.55 8,700 0 0.1
28/02/2018
10.86
 29,395 10.31 11.01 9.37 28,700 100 0.4
27/02/2018
10.31
 25,160 9.61 10.39 8.98 24,000 0 0.3
26/02/2018
9.61
 20,600 9.84 9.84 8.98 12,700 20,500 -0.1
23/02/2018
9.84
 10,056 9.92 9.92 9.37 3,800 0 0.0
22/02/2018
9.92
 8,300 9.92 10.00 9.37 3,100 0 0.0
21/02/2018
9.92
 2,000 9.76 10.08 9.76 2,000 0 0.0
13/02/2018
9.76
 703 9.53 9.92 9.76 100 0 0.0
12/02/2018
9.53
 3,460 9.53 9.76 9.37 2,600 0 0.0
09/02/2018
9.53
 7,790 9.53 9.84 9.37 5,200 0 0.1
08/02/2018
9.53
 8,420 9.61 9.84 9.37 1,700 12,000 -0.1
07/02/2018
9.61
 3,700 9.69 9.92 9.61 1,600 0 0.0
06/02/2018
9.69
 3,050 9.76 10.00 9.61 700 0 0.0
05/02/2018
9.76
 850 9.76 10.00 9.76 300 0 0.0
02/02/2018
9.76
 1,344 9.84 9.84 9.14 1,000 0 0.0
01/02/2018
9.84
 400 9.69 9.84 8.75 300 100 0.0
31/01/2018
9.69
 1,000 9.69 9.69 9.53 900 0 0.0
30/01/2018
9.69
 1,100 9.76 9.76 9.69 0 0 0
29/01/2018
9.76
 18,320 9.76 9.76 9.37 8,400 8,320 0.0
26/01/2018
9.76
 7,693 9.76 9.76 9.53 7,300 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |