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)
25/01/2018
9.76
 25,170 9.76 10.00 9.53 19,500 5,940 0.2
24/01/2018
9.76
 11,420 10.31 10.31 9.76 1,600 0 0.0
23/01/2018
10.31
 1,280 9.84 10.31 9.84 1,200 100 0.0
22/01/2018
9.84
 2,975 9.84 10.00 9.53 2,700 10 0.0
19/01/2018
9.84
 1,700 10.00 10.00 9.61 1,700 0 0.0
18/01/2018
10.00
 65 10.00 10.00 10.00 0 0 0
17/01/2018
10.00
 3,068 9.69 10.15 9.37 500 30 0.0
16/01/2018
9.69
 2,000 9.69 9.69 9.61 2,000 0 0.0
15/01/2018
9.69
 6,761 9.76 9.76 9.61 1,600 5,361 -0.0
12/01/2018
9.76
 7,350 9.76 9.76 9.61 6,400 0 0.1
11/01/2018
9.76
 4,430 9.69 10.08 9.76 4,100 0 0.1
10/01/2018
9.69
 6,800 9.69 9.84 9.53 2,100 0 0.0
09/01/2018
9.69
 2,630 9.69 10.00 9.69 1,500 0 0.0
08/01/2018
9.69
 4,300 9.69 10.31 9.69 4,200 0 0.1
05/01/2018
9.69
 4,300 9.76 10.08 9.45 1,500 0 0.0
04/01/2018
9.76
 2,532 9.84 10.00 9.37 1,300 0 0.0
03/01/2018
9.84
 1,200 9.84 10.31 9.76 300 100 0.0
02/01/2018
9.84
 4,910 10.00 10.00 9.30 1,700 0 0.0
29/12/2017
10.00
 2,100 10.08 10.08 9.30 1,500 0 0.0
28/12/2017
10.08
 0 10.08 10.08 10.08 0 0 0
27/12/2017
10.08
 600 10.08 10.08 9.22 200 100 0.0
26/12/2017
10.08
 82 10.08 10.08 10.08 0 0 0
25/12/2017
10.08
 6,000 10.00 10.08 9.76 5,800 0 0.1
22/12/2017
10.00
 910 10.00 10.00 9.84 400 0 0.0
21/12/2017
10.00
 700 9.76 10.00 9.76 300 0 0.0
20/12/2017
9.76
 5,400 10.00 10.00 9.76 2,400 0 0.0
19/12/2017
10.00
 3,700 10.15 10.15 10.00 1,200 0 0.0
18/12/2017
10.15
 3,450 10.15 10.31 9.84 2,400 200 0.0
15/12/2017
10.15
 4,077 10.31 11.09 9.92 2,700 1,700 0.0
14/12/2017
10.31
 2,062 10.00 10.31 10.00 2,000 1,062 0.0
13/12/2017
10.00
 2,025 10.08 10.08 9.76 1,900 1,000 0.0
12/12/2017
10.08
 6,800 10.15 10.15 9.76 2,800 1,000 0.0
11/12/2017
10.15
 7,380 10.39 10.39 9.84 4,600 0 0.1
08/12/2017
10.39
 5,710 10.31 10.47 9.84 2,700 1,000 0.0
07/12/2017
10.31
 1,100 10.39 10.39 10.15 1,100 1,000 0.0
06/12/2017
10.39
 4,100 10.39 10.39 10.23 3,400 1,000 0.0
05/12/2017
10.39
 4,739 10.39 10.39 10.23 100 0 0.0
04/12/2017
10.39
 4,210 10.47 10.47 10.15 2,100 0 0.0
01/12/2017
10.47
 4,515 10.08 10.55 10.15 900 1,000 -0.0
30/11/2017
10.08
 6,811 10.78 10.94 10.08 5,700 1,200 0.1
29/11/2017
10.78
 26,784 10.08 10.78 9.76 16,000 8,425 0.1
28/11/2017
10.08
 6,800 9.92 10.15 9.84 800 1,000 -0.0
27/11/2017
9.92
 18,811 10.15 11.09 9.14 11,400 14,530 -0.0
24/11/2017
10.15
 13,312 10.31 10.31 9.69 12,900 12,870 0.0
23/11/2017
10.31
 14,541 10.15 10.31 9.76 4,500 1,000 0.0
22/11/2017
10.15
 11,604 9.69 10.55 9.61 4,900 1,000 0.0
21/11/2017
9.69
 2,397 9.84 9.84 9.37 1,500 1,337 0.0
20/11/2017
9.84
 4,438 9.37 9.92 9.37 4,300 0 0.1
17/11/2017
9.37
 2,950 9.76 9.76 9.37 2,900 1,000 0.0
16/11/2017
9.76
 3,300 9.69 9.92 9.76 3,300 1,000 0.0
15/11/2017
9.69
 20,421 9.45 9.69 9.45 17,100 1,000 0.2
14/11/2017
9.45
 15,450 9.53 9.61 9.37 13,300 400 0.2
13/11/2017
9.53
 3,900 9.61 10.08 9.37 2,200 1,000 0.0
10/11/2017
9.61
 2,100 9.61 9.76 9.37 1,600 700 0.0
09/11/2017
9.61
 520 9.76 9.76 9.61 500 500 0
08/11/2017
9.76
 2,630 9.76 9.76 9.37 1,500 1,000 0.0
07/11/2017
9.76
 5,800 9.76 9.76 9.61 5,500 0 0.1
06/11/2017
9.76
 29,900 9.76 9.76 9.53 29,700 4,900 0.3
03/11/2017
9.76
 19,400 9.84 9.84 9.69 19,400 600 0.2
02/11/2017
9.84
 13,206 9.69 10.15 9.37 12,400 1,000 0.1
01/11/2017
9.69
 9,210 9.76 10.47 9.37 4,700 0 0.1
31/10/2017
9.76
 15,800 9.84 9.92 9.30 6,600 1,000 0.1
30/10/2017
9.84
 51,220 9.22 10.08 9.06 47,000 5,400 0.5
27/10/2017
9.22
 6,458 8.91 9.22 8.98 5,100 1,100 0.0
26/10/2017
8.91
 11,300 8.91 9.30 8.91 2,100 0 0.0
25/10/2017
8.91
 17,180 8.83 9.14 8.83 9,700 6,100 0.0
24/10/2017
8.83
 7,800 8.83 9.69 8.75 600 3,600 -0.0
23/10/2017
8.83
 14,650 8.75 8.83 8.59 4,600 900 0.0
20/10/2017
8.75
 1,300 8.75 8.98 8.75 200 0 0.0
19/10/2017
8.75
 11,000 8.59 8.75 8.59 5,400 1,190 0.0
18/10/2017
8.59
 8,588 8.67 8.75 8.59 4,600 1,000 0.0
17/10/2017
8.67
 11,610 8.83 8.83 8.59 6,000 1,000 0.1
16/10/2017
8.83
 4,570 8.83 8.83 8.67 3,400 2,100 0.0
13/10/2017
8.83
 1,600 8.91 8.91 8.83 1,300 0 0.0
12/10/2017
8.91
 5,860 8.83 9.06 8.83 2,500 1,000 0.0
11/10/2017
8.83
 4,460 8.98 9.14 8.83 4,200 500 0.0
10/10/2017
8.98
 13,404 9.06 9.14 8.44 11,600 11,800 -0.0
09/10/2017
9.06
 4,220 9.22 9.22 8.83 1,200 1,000 0.0
06/10/2017
9.22
 100 8.91 9.22 9.22 100 0 0.0
05/10/2017
8.91
 10,300 9.30 9.30 8.75 600 0 0.0
04/10/2017
9.30
 1,600 9.30 9.30 8.75 1,300 900 0.0
03/10/2017
9.30
 9,060 9.30 9.30 8.75 7,200 5,300 0.0
02/10/2017
9.30
 3,700 9.14 9.37 8.98 2,000 900 0.0
29/09/2017
9.14
 590 9.22 9.53 9.14 500 0 0.0
28/09/2017
9.22
 5,464 9.06 9.22 8.98 2,200 980 0.0
27/09/2017
9.06
 31,630 9.30 9.30 8.98 16,200 31,180 -0.2
26/09/2017
9.30
 32,531 9.76 10.00 8.98 7,300 30,980 -0.3
25/09/2017
9.76
 21,978 9.76 10.08 8.98 2,300 21,200 -0.2
22/09/2017
9.76
 2,900 9.22 10.08 9.22 2,500 100 0.0
21/09/2017
9.22
 29,430 9.30 9.30 8.75 22,000 18,700 0.0
20/09/2017
9.30
 33,150 9.37 9.76 9.14 16,800 31,500 -0.2
19/09/2017
9.37
 21,590 9.37 9.84 9.30 13,900 20,150 -0.1
18/09/2017
9.37
 18,250 9.92 10.15 9.37 13,500 18,000 -0.1
15/09/2017
9.92
 8,918 9.92 10.08 9.76 7,900 8,100 -0.0
14/09/2017
9.92
 3,070 10.00 10.15 9.76 600 970 -0.0
13/09/2017
10.00
 6,510 10.15 10.15 9.14 3,600 5,030 -0.0
12/09/2017
10.15
 1,860 10.08 10.15 9.14 800 1,038 -0.0
11/09/2017
10.08
 4,720 10.39 10.39 9.84 3,800 1,180 0.0
08/09/2017
10.39
 1,380 10.15 10.47 10.15 1,200 100 0.0
07/09/2017
10.15
 7,800 10.55 10.55 9.92 400 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |