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)
14/04/2017
10.79
 7,610 10.87 11.15 10.65 5,500 700 0.1
13/04/2017
10.87
 7,920 10.87 11.01 10.72 4,600 0 0.1
12/04/2017
10.87
 10,340 10.79 11.15 10.72 5,000 100 0.1
11/04/2017
10.79
 12,074 10.79 11.36 10.79 6,300 300 0.1
10/04/2017
10.79
 14,200 11.22 11.72 10.79 5,200 8,100 -0.0
07/04/2017
11.22
 14,900 11.65 11.65 11.01 3,800 7,600 -0.1
05/04/2017
11.65
 5,960 11.72 11.72 11.43 3,900 4,100 -0.0
04/04/2017
11.72
 7,800 11.93 12.00 11.01 4,000 0 0.1
03/04/2017
11.93
 6,336 12.07 12.07 11.93 3,700 0 0.1
31/03/2017
12.07
 6,400 12.07 12.07 12.00 5,200 0 0.1
30/03/2017
12.07
 14,580 12.07 12.43 12.00 3,700 10,900 -0.1
29/03/2017
12.07
 10,900 12.07 12.07 12.07 5,000 3,700 0.0
28/03/2017
12.07
 15,700 12.07 12.21 10.87 5,000 10,000 -0.1
27/03/2017
12.07
 15,503 12.21 12.36 12.07 3,700 500 0.1
24/03/2017
12.21
 7,700 12.21 12.21 12.07 3,600 500 0.1
23/03/2017
12.21
 2,300 12.21 12.21 12.07 2,300 900 0.0
22/03/2017
12.21
 9,200 12.07 12.43 12.07 6,600 5,100 0.0
21/03/2017
12.07
 18,700 12.78 12.78 12.07 100 1,050 -0.0
20/03/2017
12.78
 60,203 13.28 13.28 12.00 17,000 8,000 0.2
17/03/2017
13.28
 21,140 12.21 13.42 12.07 19,800 1,700 0.3
16/03/2017
12.21
 3,700 11.93 12.21 11.93 1,400 300 0.0
15/03/2017
11.93
 31,730 12.14 12.14 11.93 6,000 0 0.1
14/03/2017
12.14
 15,040 12.29 12.29 12.07 6,000 0 0.1
13/03/2017
12.29
 5,200 12.50 12.50 12.07 0 0 0
10/03/2017
12.50
 21,373 12.92 13.14 11.65 5,800 1,000 0.1
09/03/2017
12.92
 7,100 13.00 13.07 12.78 1,200 1,000 0.0
08/03/2017
13.00
 2,500 13.00 13.07 12.78 300 100 0.0
07/03/2017
13.00
 400 13.14 13.14 12.78 100 0 0.0
06/03/2017
13.14
 6,280 13.14 13.14 12.64 200 100 0.0
03/03/2017
13.14
 6,800 13.14 13.42 12.71 6,000 1,000 0.1
02/03/2017
13.14
 17,510 13.14 13.49 12.71 6,900 5,000 0.0
01/03/2017
13.14
 1,623 12.85 13.28 12.78 600 1,000 -0.0
28/02/2017
12.85
 16,800 13.00 13.35 12.78 9,400 1,000 0.2
27/02/2017
13.00
 3,230 12.78 13.00 12.78 700 200 0.0
24/02/2017
12.78
 10,200 12.85 13.14 12.78 5,800 2,000 0.1
23/02/2017
12.85
 4,400 12.85 13.14 12.85 100 0 0.0
22/02/2017
12.85
 16,100 13.00 13.00 12.78 4,100 2,100 0.0
21/02/2017
13.00
 16,400 13.00 13.00 12.78 5,700 2,000 0.1
20/02/2017
13.00
 9,200 12.85 13.14 12.78 5,900 2,000 0.1
17/02/2017
12.85
 7,900 13.00 13.00 12.85 5,700 7,300 -0.0
16/02/2017
13.00
 10,300 12.92 13.14 12.85 5,800 3,600 0.0
15/02/2017
12.92
 4,800 12.85 13.21 12.92 300 0 0.0
14/02/2017
12.85
 11,914 13.07 13.28 12.85 5,700 0 0.1
13/02/2017
13.07
 6,820 13.14 13.35 12.78 5,800 1,900 0.1
10/02/2017
13.14
 9,000 13.14 13.14 12.85 5,700 0 0.1
09/02/2017
13.14
 7,920 13.14 13.35 12.92 5,800 600 0.1
08/02/2017
13.14
 7,800 12.92 13.99 12.92 5,700 3,200 0.0
07/02/2017
12.92
 7,630 13.35 13.35 12.78 5,600 0 0.1
06/02/2017
13.35
 6,600 13.07 13.49 13.07 5,800 0 0.1
03/02/2017
13.07
 9,250 13.14 13.49 13.00 5,700 100 0.1
02/02/2017
13.14
 2,000 13.42 13.42 13.14 1,500 0 0.0
25/01/2017
13.42
 3,400 13.49 13.49 13.14 400 0 0.0
24/01/2017
13.49
 100 13.28 13.49 13.49 100 0 0.0
23/01/2017
13.28
 4,600 13.07 13.49 12.78 3,600 0 0.1
20/01/2017
13.07
 14,700 12.78 13.14 12.78 6,900 0 0.1
19/01/2017
12.78
 15,700 13.49 13.49 12.78 5,700 0 0.1
18/01/2017
13.49
 0 13.49 13.49 13.49 0 0 0
17/01/2017
13.49
 100 12.85 13.49 13.49 100 0 0.0
16/01/2017
12.85
 12,260 12.85 13.49 12.85 5,900 0 0.1
13/01/2017
12.85
 9,450 13.07 13.14 12.85 5,700 0 0.1
12/01/2017
13.07
 1,700 13.07 13.35 13.07 300 0 0.0
11/01/2017
13.07
 2,200 12.85 13.14 12.78 2,200 0 0.0
10/01/2017
12.85
 6,100 13.28 13.35 12.78 200 0 0.0
09/01/2017
13.28
 860 13.49 13.49 12.78 400 0 0.0
06/01/2017
13.49
 310 13.49 13.49 12.78 100 0 0.0
05/01/2017
13.49
 6,900 13.49 13.49 12.64 5,800 0 0.1
04/01/2017
13.49
 7,200 13.42 13.63 13.28 6,200 0 0.1
03/01/2017
13.42
 5,600 13.35 13.49 13.28 2,000 0 0.0
30/12/2016
13.35
 1,934 13.28 13.35 13.07 1,700 0 0.0
29/12/2016
13.28
 3,200 13.28 13.35 13.07 2,200 0 0.0
28/12/2016
13.28
 4,500 13.07 13.28 13.07 4,500 0 0.1
27/12/2016
13.07
 3,400 13.00 13.14 13.07 200 0 0.0
26/12/2016
13.00
 6,700 13.21 13.21 13.00 5,700 0 0.1
23/12/2016
13.21
 6,750 13.21 13.42 13.00 1,700 0 0.0
22/12/2016
13.21
 6,560 13.14 13.21 13.00 5,910 0 0.1
21/12/2016
13.14
 6,710 13.14 13.42 13.14 5,800 0 0.1
20/12/2016
13.14
 2,560 13.07 13.49 13.00 600 0 0.0
19/12/2016
13.07
 7,700 13.00 13.28 12.92 2,500 0 0.0
16/12/2016
13.00
 1,900 13.07 13.71 12.78 700 0 0.0
15/12/2016
13.07
 6,324 12.92 13.85 12.78 4,400 0 0.1
14/12/2016
12.92
 8,072 12.92 13.00 12.78 1,200 0 0.0
13/12/2016
12.92
 1,800 12.92 13.49 12.78 300 0 0.0
12/12/2016
12.92
 3,700 13.49 13.49 12.92 3,700 0 0.1
09/12/2016
13.49
 74 13.49 13.49 13.49 0 0 0
08/12/2016
13.49
 12,000 13.49 13.49 13.21 8,700 6,800 0.0
07/12/2016
13.49
 6,000 13.56 13.56 13.35 6,000 700 0.1
06/12/2016
13.56
 8,700 13.56 13.56 13.21 6,000 4,500 0.0
05/12/2016
13.56
 9,400 13.63 13.92 12.29 200 0 0.0
02/12/2016
13.63
 3,800 13.63 13.71 13.49 300 0 0.0
01/12/2016
13.63
 6,450 13.63 13.78 13.49 6,200 0 0.1
30/11/2016
13.63
 6,600 13.71 13.78 13.49 5,900 0 0.1
29/11/2016
13.71
 11,400 13.71 13.99 13.35 6,700 0 0.1
28/11/2016
13.71
 11,700 13.63 14.06 13.49 6,100 600 0.1
25/11/2016
13.63
 1,700 13.63 13.78 13.49 1,700 0 0.0
24/11/2016
13.63
 17,241 13.71 13.85 13.42 5,741 0 0.1
23/11/2016
13.71
 16,500 13.71 13.92 13.56 13,500 0 0.3
22/11/2016
13.71
 21,200 13.92 14.20 13.56 7,800 0 0.2
21/11/2016
13.92
 16,301 13.85 14.20 12.64 7,000 0 0.1
18/11/2016
13.85
 33,729 13.56 13.99 13.63 7,410 0 0.1
17/11/2016
13.56
 29,520 13.00 13.85 13.07 10,300 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |