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)
06/09/2017
10.55
 2,010 10.47 10.55 10.15 1,800 0 0.0
05/09/2017
10.47
 2,000 10.78 10.78 10.15 1,200 0 0.0
01/09/2017
10.78
 6,900 10.62 10.86 10.15 5,300 0 0.1
31/08/2017
10.62
 25,846 10.70 10.86 10.08 6,200 20,400 -0.2
30/08/2017
10.70
 500 10.55 10.86 10.31 500 100 0.0
29/08/2017
10.55
 13,600 10.55 10.86 10.31 13,200 13,600 -0.0
28/08/2017
10.55
 18,700 10.47 10.86 10.39 10,200 16,800 -0.1
25/08/2017
10.47
 9,600 11.40 11.40 10.47 300 100 0.0
24/08/2017
11.40
 1,200 10.70 11.40 10.86 1,200 100 0.0
23/08/2017
10.70
 27,500 10.70 10.86 10.23 19,300 16,300 0.0
22/08/2017
10.70
 8,000 10.78 10.94 10.55 2,400 0 0.0
21/08/2017
10.78
 2,500 10.78 10.94 10.55 2,400 0 0.0
18/08/2017
10.78
 10,300 10.94 10.94 10.55 9,500 0 0.1
17/08/2017
10.94
 24,700 11.01 11.01 10.55 23,200 1,000 0.3
16/08/2017
11.01
 9,500 10.94 11.17 10.55 7,300 100 0.1
15/08/2017
10.94
 11,600 11.17 11.33 10.47 3,600 200 0.0
14/08/2017
11.17
 355,286 11.33 11.48 10.23 249,900 4,300 3.3
11/08/2017
11.33
 8,100 11.25 11.56 11.17 6,100 1,100 0.1
10/08/2017
11.25
 29,900 11.33 11.72 11.09 29,600 10,000 0.3
09/08/2017
11.33
 33,400 11.17 11.33 10.86 32,000 16,600 0.2
08/08/2017
11.17
 8,840 11.17 11.72 10.94 8,500 8,300 0.0
07/08/2017
11.17
 13,000 11.17 11.72 10.94 11,800 7,100 0.1
04/08/2017
11.17
 8,610 11.09 11.25 11.09 6,100 6,100 0
03/08/2017
11.09
 7,800 10.86 11.25 10.86 7,600 5,200 0.0
02/08/2017
10.86
 5,700 10.86 10.94 10.86 4,700 0 0.1
01/08/2017
10.86
 9,475 12.03 12.03 10.86 6,000 2,000 0.1
31/07/2017
12.03
 38,301 10.94 12.03 10.62 30,300 4,100 0.4
28/07/2017
10.94
 3,200 10.78 10.94 10.62 3,200 0 0.0
27/07/2017
10.78
 15,254 10.78 10.78 10.15 8,000 3,374 0.1
26/07/2017
10.78
 8,500 10.62 10.94 10.15 8,200 3,300 0.1
25/07/2017
10.62
 7,572 10.70 11.72 10.23 6,200 5,700 0.0
24/07/2017
10.70
 1,900 10.78 10.78 10.31 800 0 0.0
21/07/2017
10.78
 8,384 10.23 11.25 10.23 1,800 100 0.0
20/07/2017
10.23
 12,472 10.15 10.23 10.00 9,300 0 0.1
19/07/2017
10.15
 7,900 10.15 10.39 10.08 5,200 0 0.1
18/07/2017
10.15
 8,600 10.15 10.15 10.08 3,500 0 0.0
17/07/2017
10.15
 8,957 10.08 10.15 10.00 200 2,000 -0.0
14/07/2017
10.08
 5,884 10.00 10.15 9.92 5,600 0 0.1
13/07/2017
10.00
 4,610 10.15 10.15 10.00 2,500 0 0.0
12/07/2017
10.15
 19,200 9.92 10.55 9.92 13,600 0 0.2
11/07/2017
9.92
 17,886 9.92 9.92 9.76 13,700 0 0.2
10/07/2017
9.92
 1,551 10.00 10.00 9.76 100 0 0.0
07/07/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
07/07/2017
10.00
 2,700 9.80 10.23 9.84 200 0 0.0
06/07/2017
9.80
 33,976 9.73 9.80 9.66 5,400 76 0.1
05/07/2017
9.73
 12,900 9.80 9.80 9.73 5,400 0 0.1
04/07/2017
9.80
 11,980 9.73 10.08 9.66 3,100 0 0.0
03/07/2017
9.73
 8,100 9.73 9.80 9.73 0 0 0
30/06/2017
9.73
 2,056 9.73 9.73 9.66 1,400 0 0.0
29/06/2017
9.73
 13,160 9.80 9.87 9.59 5,000 0 0.1
28/06/2017
9.80
 8,620 9.73 9.80 9.73 1,500 0 0.0
27/06/2017
9.73
 4,470 9.73 9.80 9.73 460 0 0.0
26/06/2017
9.73
 12,800 9.73 9.94 9.66 4,900 4,700 0.0
23/06/2017
9.73
 4,000 9.73 9.73 9.66 0 0 0
22/06/2017
9.73
 4,560 9.66 9.87 9.59 4,100 0 0.1
21/06/2017
9.66
 12,050 9.73 9.73 9.59 6,800 0 0.1
20/06/2017
9.73
 12,800 10.01 10.01 9.66 5,200 0 0.1
19/06/2017
10.01
 5,370 9.80 10.08 9.73 5,000 0 0.1
16/06/2017
9.80
 5,200 9.80 10.01 9.73 3,300 0 0.0
15/06/2017
9.80
 11,500 10.08 10.08 9.80 4,600 0 0.1
14/06/2017
10.08
 13,700 10.08 10.15 9.94 2,200 0 0.0
13/06/2017
10.08
 4,900 10.01 10.08 9.87 1,100 0 0.0
12/06/2017
10.01
 13,000 9.94 10.01 9.87 4,900 2,400 0.0
09/06/2017
9.94
 5,300 9.94 10.08 9.94 4,200 0 0.1
08/06/2017
9.94
 12,600 10.01 10.01 9.94 8,000 0 0.1
07/06/2017
10.01
 20,700 10.15 10.15 9.87 2,500 0 0.0
06/06/2017
10.15
 8,900 10.23 10.23 9.87 4,900 0 0.1
05/06/2017
10.23
 7,250 10.01 10.23 9.94 4,900 0 0.1
02/06/2017
10.01
 3,600 10.01 10.30 10.01 2,400 0 0.0
01/06/2017
10.01
 7,000 10.23 10.23 10.01 4,200 0 0.1
31/05/2017
10.23
 13,100 10.01 10.65 9.94 7,100 0 0.1
30/05/2017
10.01
 12,400 10.15 11.15 9.94 7,100 0 0.1
29/05/2017
10.15
 7,200 10.08 10.65 10.08 1,100 0 0.0
26/05/2017
10.08
 11,300 9.94 10.08 9.87 8,000 0 0.1
25/05/2017
9.94
 23,800 10.15 10.15 9.94 5,100 0 0.1
24/05/2017
10.15
 10,731 10.01 10.30 9.94 7,200 1 0.1
23/05/2017
10.01
 21,850 10.08 10.15 9.94 6,000 0 0.1
22/05/2017
10.08
 18,670 10.08 10.51 10.01 300 0 0.0
19/05/2017
10.08
 2,170 10.08 10.65 10.08 100 0 0.0
18/05/2017
10.08
 12,500 10.01 10.08 9.94 3,100 0 0.0
17/05/2017
10.01
 26,370 10.15 10.15 9.94 4,800 0 0.1
16/05/2017
10.15
 11,000 10.01 10.15 10.01 4,900 0 0.1
15/05/2017
10.01
 7,742 10.37 10.37 9.94 1,400 0 0.0
12/05/2017
10.37
 1,000 10.44 10.44 10.37 0 0 0
11/05/2017
10.44
 0 10.44 10.44 10.44 0 0 0
10/05/2017
10.44
 10,030 10.58 10.58 9.94 2,900 0 0.0
09/05/2017
10.58
 10 10.58 10.58 10.58 0 0 0
08/05/2017
10.58
 1,855 9.94 10.65 10.51 200 0 0.0
05/05/2017
9.94
 22,144 10.23 10.23 9.87 5,700 0 0.1
04/05/2017
10.23
 11,200 10.44 10.44 10.23 4,700 0 0.1
03/05/2017
10.44
 1,500 10.65 11.01 10.44 900 0 0.0
28/04/2017
10.65
 2,100 10.51 10.65 10.51 1,100 0 0.0
27/04/2017
10.51
 5,214 10.51 10.65 10.37 2,400 0 0.0
26/04/2017
10.51
 6,200 10.58 10.65 10.51 4,600 0 0.1
25/04/2017
10.58
 7,500 10.58 10.58 10.23 4,700 0 0.1
24/04/2017
10.58
 15,984 10.65 10.94 10.58 4,700 0 0.1
21/04/2017
10.65
 15,700 10.65 10.65 10.58 4,600 0 0.1
20/04/2017
10.65
 14,400 10.58 10.65 10.58 3,600 0 0.1
19/04/2017
10.58
 9,000 10.65 10.72 10.58 6,000 0 0.1
18/04/2017
10.65
 21,244 11.01 11.01 10.30 6,100 0 0.1
17/04/2017
11.01
 17,430 10.79 11.01 10.65 4,800 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |