CTCP Cảng Đoạn Xá (dxp)

11.40
0
(0%)
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
(2024-08-19) 		-0.50 -4.20% 1,519,900 -10,040 -0.1
11.30
12.10
11.40
2 tháng
(2024-07-22) 		-0.70 -5.79% 4,861,600 -10,120 -0.1
11.10
12.40
11.40
3 tháng
(2024-06-20) 		-2.20 -16.18% 12,974,400 -17,311 -0.2
11.10
13.89
11.40
6 tháng
(2024-03-22) 		-2.01 -14.97% 40,564,900 -22,580 -0.3
11.10
14.76
11.40
12 tháng
(2023-09-25) 		-0.79 -6.47% 101,889,600 -304,510 -3.8
11.05
14.76
11.40
24 tháng
(2022-09-29) 		1.56 15.82% 122,118,503 -335,423 -4.1
5.31
14.76
11.40
36 tháng
(2021-10-04) 		-3.75 -24.77% 177,451,040 -427,119 -5.7
5.31
21.09
11.40
60 tháng
(2019-10-15) 		2.34 25.81% 270,417,480 -9,745,637 -144.5
5.31
21.09
11.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/04/2024
11.96
 217,300 11.77 12.06 11.77 0 0 0
23/04/2024
11.77
 308,100 12.25 12.25 11.67 0 0 0
22/04/2024
12.25
 275,400 12.25 12.35 12.06 0 0 0
19/04/2024
12.25
 252,200 12.35 12.54 12.15 0 0 0
17/04/2024
12.35
 300,700 12.44 12.64 12.35 0 0 0
16/04/2024
12.35
 454,500 12.25 12.64 12.15 0 0 0
15/04/2024
12.25
 650,500 13.60 13.60 12.25 0 0 0
12/04/2024
13.60
 108,600 13.50 13.60 13.41 0 0 0
11/04/2024
13.50
 283,800 13.21 13.50 13.02 0 0 0
10/04/2024
13.31
 316,100 13.50 13.50 13.31 0 0 0
09/04/2024
13.50
 222,700 13.31 13.50 13.31 0 0 0
08/04/2024
13.21
 246,500 13.41 13.60 13.21 0 0 0
05/04/2024
13.41
 717,600 13.50 13.99 13.21 0 0 0
04/04/2024
13.50
 380,200 13.79 13.79 13.41 0 0 0
03/04/2024
13.70
 918,200 13.89 14.47 13.70 0 0 0
02/04/2024
13.89
 352,900 13.50 13.89 13.41 0 0 0
01/04/2024
13.50
 260,100 13.70 13.79 13.50 0 0 0
29/03/2024
13.79
 374,300 13.79 13.99 13.60 0 0 0
28/03/2024
13.79
 354,200 14.08 14.18 13.70 0 0 0
27/03/2024
13.99
 927,200 13.21 13.99 13.21 0 0 0
26/03/2024
13.21
 341,900 13.21 13.21 13.02 0 0 0
25/03/2024
13.21
 206,700 13.41 13.50 13.12 0 0 0
22/03/2024
13.41
 351,800 13.60 13.60 13.31 0 0 0
21/03/2024
13.60
 593,600 13.21 13.70 13.31 0 0 0
20/03/2024
13.21
 387,600 13.21 13.31 13.02 0 7 -0.0
19/03/2024
13.21
 357,800 13.12 13.31 13.02 0 0 0
18/03/2024
13.12
 797,400 13.89 13.99 12.92 0 0 0
15/03/2024
13.89
 389,100 13.89 13.99 13.70 0 0 0
14/03/2024
13.89
 847,400 13.79 14.37 13.60 0 0 0
13/03/2024
13.79
 409,600 13.50 13.79 13.60 0 0 0
12/03/2024
13.50
 714,800 13.70 13.89 13.50 0 0 0
11/03/2024
13.70
 429,800 14.37 14.37 13.70 0 0 0
08/03/2024
14.37
 736,600 14.18 14.37 13.70 0 0 0
07/03/2024
14.18
 974,500 13.70 14.28 13.60 0 0 0
06/03/2024
13.70
 645,900 13.99 13.99 13.50 0 0 0
05/03/2024
13.99
 1,062,400 13.50 13.99 13.41 0 0 0
04/03/2024
13.50
 570,100 13.60 13.79 13.41 0 0 0
01/03/2024
13.60
 478,800 13.50 13.70 13.21 0 0 0
29/02/2024
13.50
 679,500 13.79 13.99 13.21 0 0 0
28/02/2024
13.79
 643,800 13.89 14.08 13.70 0 0 0
27/02/2024
13.89
 409,600 13.79 13.89 13.60 0 0 0
26/02/2024
13.79
 714,500 13.50 13.99 13.31 0 0 0
23/02/2024
13.50
 978,600 14.37 14.56 13.50 0 0 0
22/02/2024
14.37
 718,200 14.18 14.76 14.18 0 0 0
21/02/2024
14.18
 647,000 14.08 14.37 13.99 0 0 0
20/02/2024
14.08
 803,900 14.28 14.37 13.89 0 0 0
19/02/2024
14.28
 426,100 14.18 14.37 13.99 0 0 0
16/02/2024
14.18
 1,016,900 13.99 14.47 13.99 0 0 0
15/02/2024
13.99
 697,000 14.47 14.66 13.89 0 0 0
07/02/2024
14.47
 572,100 14.76 14.95 14.37 0 0 0
06/02/2024
14.76
 1,005,800 13.79 14.76 13.50 0 0 0
05/02/2024
13.79
 726,100 13.79 14.28 13.70 0 0 0
02/02/2024
13.79
 1,780,400 12.73 13.99 12.83 0 66 -0.0
01/02/2024
12.73
 835,400 12.25 12.73 12.25 0 0 0
31/01/2024
12.25
 352,100 12.64 12.83 12.25 0 0 0
30/01/2024
12.64
 471,200 12.54 12.83 12.44 0 0 0
29/01/2024
12.54
 432,200 12.64 12.92 12.54 0 0 0
26/01/2024
12.64
 615,200 12.35 12.73 12.25 0 0 0
25/01/2024
12.35
 404,400 12.06 12.44 12.06 0 22,289 -0.3
24/01/2024
12.06
 474,700 12.44 12.54 12.06 0 94,000 -1.2
23/01/2024
12.44
 1,662,000 11.86 12.54 11.86 0 77,200 -1.0
22/01/2024
11.86
 334,800 11.77 12.06 11.77 0 20,200 -0.2
19/01/2024
11.77
 749,500 11.77 11.86 11.67 0 10,000 -0.1
18/01/2024
11.77
 349,900 11.86 12.15 11.77 0 28,000 -0.3
17/01/2024
11.86
 676,000 11.96 12.15 11.86 0 0 0
16/01/2024
11.96
 559,900 11.86 11.96 11.57 0 2,501 -0.0
15/01/2024
11.86
 570,900 11.96 11.96 11.86 0 0 0
12/01/2024
11.96
 381,000 12.06 12.06 11.77 0 0 0
11/01/2024
12.06
 412,400 11.96 12.15 11.96 0 0 0
10/01/2024
11.96
 531,400 11.86 12.35 11.86 0 0 0
09/01/2024
11.86
 310,900 12.06 12.15 11.86 0 0 0
08/01/2024
12.06
 265,100 12.06 12.15 11.96 0 0 0
05/01/2024
12.06
 183,800 12.06 12.15 11.96 0 0 0
04/01/2024
12.06
 243,300 12.25 12.35 12.06 0 0 0
03/01/2024
12.25
 260,800 12.35 12.35 12.06 0 0 0
02/01/2024
12.35
 218,300 12.35 12.44 12.06 0 76 -0.0
29/12/2023
12.35
 293,400 12.06 12.35 11.96 0 0 0
28/12/2023
12.06
 240,400 12.15 12.15 12.06 0 0 0
27/12/2023
12.15
 254,700 12.35 12.35 12.15 0 0 0
26/12/2023
12.35
 224,700 12.44 12.73 12.25 0 0 0
25/12/2023
12.44
 660,100 12.15 12.44 11.96 0 0 0
22/12/2023
12.15
 246,600 12.15 12.15 11.96 0 0 0
21/12/2023
12.15
 228,900 12.15 12.15 11.96 0 0 0
20/12/2023
12.15
 208,000 11.86 12.15 11.86 0 0 0
19/12/2023
11.86
 290,800 11.96 11.96 11.57 0 0 0
18/12/2023
11.96
 229,600 12.15 12.15 11.96 0 0 0
15/12/2023
12.15
 285,300 11.96 12.15 11.86 0 0 0
14/12/2023
11.96
 402,600 11.96 12.25 11.86 0 0 0
13/12/2023
11.96
 290,300 12.35 12.54 11.86 0 0 0
12/12/2023
12.35
 322,700 12.15 12.35 12.15 0 5,000 -0.1
11/12/2023
12.15
 264,400 12.35 12.44 12.15 0 4,047 -0.1
08/12/2023
12.35
 327,900 12.64 12.83 11.38 0 0 0
07/12/2023
12.64
 438,300 12.92 13.02 12.35 0 11,833 -0.2
06/12/2023
12.92
 892,300 12.44 12.92 12.15 0 0 0
05/12/2023
12.44
 499,800 12.35 12.64 12.15 0 0 0
04/12/2023
12.35
 400,800 12.06 12.54 12.06 0 0 0
01/12/2023
12.06
 253,200 12.06 12.15 11.86 0 0 0
30/11/2023
12.06
 206,600 11.86 12.06 11.77 0 0 0
29/11/2023
11.86
 285,500 11.77 12.06 11.77 0 0 0
28/11/2023
11.77
 289,200 11.77 11.86 11.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |