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)
16/11/2016
13.00
 13,400 13.00 13.14 13.00 2,300 0 0.0
15/11/2016
13.00
 14,090 12.92 13.14 12.85 8,000 0 0.1
14/11/2016
12.92
 24,555 12.78 13.14 12.78 19,800 0 0.4
11/11/2016
12.78
 18,265 12.78 13.14 12.78 8,600 0 0.2
10/11/2016
12.78
 12,450 13.49 13.49 12.71 8,700 0 0.2
09/11/2016
13.49
 44,700 12.43 13.49 12.00 16,200 0 0.3
08/11/2016
12.43
 9,500 12.29 12.57 12.29 7,300 0 0.1
07/11/2016
12.29
 7,295 12.29 12.64 12.29 1,200 0 0.0
04/11/2016
12.29
 10,400 12.50 12.64 12.29 1,700 0 0.0
03/11/2016
12.50
 15,650 12.57 12.57 12.21 5,900 0 0.1
02/11/2016
12.57
 14,900 12.64 12.64 12.43 2,100 0 0.0
01/11/2016
12.64
 7,440 12.71 12.78 12.43 3,400 0 0.1
31/10/2016
12.71
 17,400 12.71 12.92 12.29 7,000 4,400 0.0
28/10/2016
12.71
 16,550 12.64 12.78 12.57 5,200 200 0.1
27/10/2016
12.64
 25,160 12.64 12.92 12.29 6,100 4,000 0.0
26/10/2016
12.64
 6,700 12.29 12.92 12.50 1,400 400 0.0
25/10/2016
12.29
 13,100 12.21 12.29 12.07 900 400 0.0
24/10/2016
12.21
 164,680 13.21 13.21 12.00 14,200 52,700 -0.7
21/10/2016
13.21
 60,430 13.28 13.28 13.07 6,600 27,500 -0.4
20/10/2016
13.28
 23,500 13.42 13.42 13.28 600 11,900 -0.2
19/10/2016
13.42
 33,155 13.49 13.49 13.35 10,900 20,900 -0.2
18/10/2016
13.49
 34,130 13.56 13.56 13.35 0 18,100 -0.3
17/10/2016
13.56
 31,400 13.42 13.71 13.28 11,400 0 0.2
14/10/2016
13.42
 23,700 13.21 13.78 13.14 5,900 0 0.1
13/10/2016
13.21
 77,660 13.35 13.35 13.21 11,000 39,100 -0.5
12/10/2016
13.35
 45,900 13.42 13.42 13.28 5,500 16,300 -0.2
11/10/2016
13.42
 42,725 13.49 13.49 13.21 19,100 14,200 0.1
10/10/2016
13.49
 25,300 13.49 13.56 13.49 10,600 15,600 -0.1
07/10/2016
13.49
 40,300 13.71 13.71 13.49 1,700 25,800 -0.5
06/10/2016
13.71
 133,765 13.71 13.78 13.42 54,000 68,000 -0.3
05/10/2016
13.71
 59,807 13.78 13.85 13.56 17,600 39,900 -0.4
04/10/2016
13.78
 46,900 13.78 13.92 13.78 500 16,900 -0.3
03/10/2016
13.78
 40,948 13.85 13.92 13.78 10,500 12,100 -0.0
30/09/2016
13.85
 60,844 13.99 13.99 13.85 10,700 23,900 -0.3
29/09/2016
13.99
 92,792 13.92 14.13 13.85 21,300 52,400 -0.6
28/09/2016
13.92
 65,984 14.13 14.13 13.85 18,400 27,700 -0.2
27/09/2016
14.13
 76,984 14.20 14.27 13.92 600 35,400 -0.7
26/09/2016
14.20
 49,200 14.27 14.49 13.78 9,100 0 0.2
23/09/2016
14.27
 22,900 14.49 14.49 14.06 2,600 0 0.1
22/09/2016
14.49
 44,010 13.56 14.84 13.49 13,200 0 0.3
21/09/2016
13.56
 49,690 13.85 13.85 13.42 3,100 0 0.1
20/09/2016
13.85
 58,800 14.06 14.06 13.14 6,400 200 0.1
19/09/2016
14.06
 35,600 14.42 14.49 14.06 400 4,300 -0.1
16/09/2016
14.42
 52,368 14.34 14.63 13.14 3,800 10,500 -0.1
15/09/2016
14.34
 257,240 15.55 15.55 14.13 5,200 2,000 0.1
14/09/2016
15.55
 11,300 15.84 15.98 15.41 1,000 0 0.0
13/09/2016
15.84
 1,200 15.84 15.84 15.55 100 0 0.0
12/09/2016
15.84
 3,600 16.19 16.19 15.48 100 0 0.0
09/09/2016
16.19
 14,850 16.05 16.26 16.05 2,800 0 0.1
08/09/2016
16.05
 35,250 15.41 16.33 15.34 10,900 0 0.2
07/09/2016
15.41
 14,900 15.48 15.69 15.34 3,000 0 0.1
06/09/2016
15.48
 12,200 15.62 15.84 15.48 5,700 2,400 0.1
05/09/2016
15.62
 6,800 15.69 15.84 15.55 500 0 0.0
01/09/2016
15.69
 13,500 15.41 15.69 15.41 0 0 0
31/08/2016
15.41
 12,100 15.62 15.77 15.34 2,800 0 0.1
30/08/2016
15.62
 14,800 15.84 15.84 15.34 5,100 0 0.1
29/08/2016
15.84
 28,000 15.91 15.98 15.55 2,800 5,200 -0.1
26/08/2016
15.91
 40,300 16.19 16.19 15.91 2,700 0 0.1
25/08/2016
16.19
 16,200 16.26 16.26 16.05 2,700 0 0.1
24/08/2016
16.26
 43,100 16.26 16.26 15.98 2,800 0 0.1
23/08/2016
16.26
 8,430 16.05 16.26 15.98 2,700 0 0.1
22/08/2016
16.05
 24,800 16.33 16.33 16.05 2,700 0 0.1
19/08/2016
16.33
 23,800 16.26 16.40 16.12 2,800 0 0.1
18/08/2016
16.26
 27,250 16.05 16.33 15.98 3,400 0 0.1
17/08/2016
16.05
 36,118 15.98 16.19 15.91 2,900 20,000 -0.4
16/08/2016
15.98
 71,550 16.33 16.33 15.98 3,100 49,800 -1.1
15/08/2016
16.33
 18,900 16.19 16.33 15.98 3,000 0 0.1
12/08/2016
16.19
 61,776 16.19 16.69 16.19 2,700 22,000 -0.4
11/08/2016
16.19
 51,744 16.26 16.48 16.12 2,700 18,200 -0.4
10/08/2016
16.26
 81,450 16.62 16.69 16.12 6,800 24,200 -0.4
09/08/2016
16.62
 25,803 16.55 16.90 16.40 5,100 0 0.1
08/08/2016
16.55
 34,250 16.40 17.26 16.33 7,900 15,000 -0.2
05/08/2016
16.40
 45,810 15.84 16.97 14.56 16,500 20,800 -0.1
04/08/2016
15.84
 40,060 16.05 16.62 15.77 3,100 13,000 -0.2
03/08/2016
16.05
 91,480 17.82 17.82 16.05 4,100 16,100 -0.3
02/08/2016
17.82
 65,520 19.74 19.74 17.82 2,000 12,000 -0.3
01/08/2016
19.74
 18,600 21.16 21.30 19.53 2,200 5,300 -0.1
29/07/2016
21.16
 166,035 19.53 21.30 19.53 2,700 50,100 -1.4
28/07/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
Thưởng cổ phiếu / Chia tách cổ phiếu: 2/3 (Volume + 150%, Ratio=1.50)
28/07/2016
19.53
 58,610 17.75 19.53 18.25 0 25,000 -0.7
27/07/2016
17.75
 75,635 17.52 17.99 17.56 434 33,900 -2.5
26/07/2016
17.52
 88,345 18.27 18.27 17.28 400 36,420 -2.7
25/07/2016
18.27
 67,455 17.99 18.70 16.19 300 1,800 -0.1
22/07/2016
17.99
 87,810 19.88 19.88 17.99 2,900 37,500 -2.7
21/07/2016
19.88
 43,030 19.98 20.36 18.94 300 4,680 -0.4
20/07/2016
19.98
 53,720 19.58 20.03 19.58 1,600 30,300 -2.4
19/07/2016
19.58
 101,790 18.46 19.84 18.77 0 10,100 -0.8
18/07/2016
18.46
 82,380 17.90 18.70 17.52 900 16,300 -1.2
15/07/2016
17.90
 13,775 18.06 18.06 17.56 100 1,800 -0.1
14/07/2016
18.06
 33,940 18.46 18.46 18.01 1,000 1,000 -0.0
13/07/2016
18.46
 65,500 17.94 18.46 17.80 300 16,000 -1.2
12/07/2016
17.94
 34,675 17.66 17.99 17.64 7,000 5,600 0.1
11/07/2016
17.66
 92,950 16.97 18.65 16.97 0 16,200 -1.2
08/07/2016
16.97
 12,930 16.57 17.42 16.81 100 0 0.0
07/07/2016
16.57
 31,700 16.00 16.81 16.12 100 0 0.0
06/07/2016
16.00
 16,600 16.21 16.21 15.98 500 0 0.0
05/07/2016
16.21
 64,100 15.39 16.69 15.50 0 10,000 -0.7
04/07/2016
15.39
 6,720 15.27 16.07 15.03 200 0 0.0
01/07/2016
15.27
 5,700 15.10 15.27 15.03 0 0 0
30/06/2016
15.10
 1,200 15.03 15.15 15.10 100 0 0.0
29/06/2016
15.03
 5,520 15.15 15.27 15.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |