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)
28/06/2016
15.15
 2,800 14.91 15.15 14.56 100 500 -0.0
27/06/2016
14.91
 12,600 15.15 15.15 14.79 0 1,000 -0.1
24/06/2016
15.15
 7,600 15.60 15.60 14.44 500 0 0.0
23/06/2016
15.60
 5,970 15.39 15.60 15.15 0 0 0
22/06/2016
15.39
 25,000 15.69 15.72 15.27 0 4,500 -0.3
21/06/2016
15.69
 4,000 15.62 15.74 15.62 0 0 0
20/06/2016
15.62
 7,200 15.39 15.86 14.91 200 0 0.0
17/06/2016
15.39
 8,600 14.87 15.86 14.77 600 0 0.0
16/06/2016
14.87
 6,800 14.91 14.91 14.44 200 0 0.0
15/06/2016
14.91
 5,400 14.44 14.91 14.56 2,100 0 0.1
14/06/2016
14.44
 2,200 14.56 14.56 14.23 100 0 0.0
13/06/2016
14.56
 850 14.68 14.68 14.32 100 0 0.0
10/06/2016
14.68
 600 14.44 14.68 14.32 100 0 0.0
09/06/2016
14.44
 3,907 14.65 14.65 14.20 0 0 0
08/06/2016
14.65
 4,800 14.68 14.68 14.20 100 0 0.0
07/06/2016
14.68
 8,500 14.20 14.68 14.20 0 0 0
06/06/2016
14.20
 3,100 14.23 14.79 14.20 100 1,300 -0.1
03/06/2016
14.23
 4,500 14.32 14.32 14.20 0 0 0
02/06/2016
14.32
 4,710 14.32 14.32 14.20 100 0 0.0
01/06/2016
14.32
 300 14.44 14.44 14.32 0 0 0
31/05/2016
14.44
 8,200 14.65 14.65 14.13 200 0 0.0
30/05/2016
14.65
 1,350 14.56 14.65 14.44 200 0 0.0
27/05/2016
14.56
 600 14.68 14.68 14.25 100 0 0.0
26/05/2016
14.68
 0 14.68 14.68 14.68 0 0 0
25/05/2016
14.68
 900 14.56 14.68 14.65 800 0 0.0
24/05/2016
14.56
 20 14.56 14.56 14.56 0 0 0
23/05/2016
14.56
 4,700 14.68 14.68 14.20 100 100 0
20/05/2016
14.68
 0 14.68 14.68 14.68 0 0 0
19/05/2016
14.68
 3,120 14.68 14.68 14.44 100 0 0.0
18/05/2016
14.68
 2,100 14.68 14.68 14.23 0 0 0
17/05/2016
14.68
 5,770 14.79 14.79 14.68 0 0 0
16/05/2016
14.79
 1,300 14.79 14.79 14.49 100 100 0.0
13/05/2016
14.79
 7,800 14.68 14.79 14.63 0 800 -0.1
12/05/2016
14.68
 3,900 14.79 14.89 14.68 0 0 0
11/05/2016
14.79
 3,400 14.68 14.79 14.68 0 0 0
10/05/2016
14.68
 1,575 14.68 14.68 14.44 0 0 0
09/05/2016
14.68
 750 14.68 14.77 14.44 0 0 0
06/05/2016
14.68
 0 14.68 14.68 14.68 0 0 0
05/05/2016
14.68
 7,000 14.91 14.91 14.32 300 1,100 -0.0
04/05/2016
14.91
 6,100 15.03 15.03 14.32 100 0 0.0
29/04/2016
15.03
 2,000 15.03 15.03 14.04 700 800 -0.0
28/04/2016
15.03
 2,000 14.91 15.36 14.91 400 0 0.0
27/04/2016
14.91
 3,700 14.56 14.91 13.85 100 3,000 -0.2
26/04/2016
14.56
 8,200 14.79 14.79 14.20 200 1,000 -0.0
25/04/2016
14.79
 2,100 14.87 14.87 14.79 0 1,900 -0.1
22/04/2016
14.87
 4,300 14.87 14.87 14.79 0 0 0
21/04/2016
14.87
 4,500 14.68 15.13 14.70 100 0 0.0
20/04/2016
14.68
 3,700 15.15 15.39 14.68 200 0 0.0
19/04/2016
15.15
 5,100 15.60 15.79 14.72 300 0 0.0
15/04/2016
15.60
 1,405 15.62 15.74 15.39 100 0 0.0
14/04/2016
15.62
 7,100 15.41 15.84 15.62 900 0 0.1
13/04/2016
15.41
 5,500 15.34 15.84 15.39 300 0 0.0
12/04/2016
15.34
 7,100 14.84 15.36 14.91 900 0 0.1
11/04/2016
14.84
 2,500 15.01 15.01 14.84 0 0 0
08/04/2016
15.01
 5,100 15.03 15.03 14.68 400 2,000 -0.1
07/04/2016
15.03
 1,200 15.01 15.05 14.94 100 0 0.0
06/04/2016
15.01
 4,200 15.03 15.03 14.68 0 0 0
05/04/2016
15.03
 4,605 15.27 15.39 14.91 400 0 0.0
04/04/2016
15.27
 15 15.27 15.27 15.27 0 0 0
01/04/2016
15.27
 3,800 15.29 15.74 14.91 200 0 0.0
31/03/2016
15.29
 12,025 15.27 15.36 14.91 1,800 100 0.1
30/03/2016
15.27
 17,700 15.50 15.50 14.94 1,300 0 0.1
29/03/2016
15.50
 7,900 15.60 15.62 15.39 100 3,300 -0.2
28/03/2016
15.60
 6,350 15.98 15.98 15.60 0 700 -0.0
25/03/2016
15.98
 0 15.98 15.98 15.98 0 0 0
24/03/2016
15.98
 10,100 16.21 16.21 15.86 500 5,500 -0.3
23/03/2016
16.21
 2,500 15.74 16.52 15.39 0 700 -0.0
22/03/2016
15.74
 6,000 16.45 16.45 15.74 600 400 0.0
21/03/2016
16.45
 18,660 16.69 16.69 16.45 7,000 9,000 -0.1
18/03/2016
16.69
 5,225 16.50 16.69 16.36 2,100 2,800 -0.0
17/03/2016
16.50
 9,300 16.43 16.52 16.36 3,000 2,700 0.0
16/03/2016
16.43
 11,500 16.52 16.74 16.43 600 8,100 -0.5
15/03/2016
16.52
 16,740 16.19 16.55 16.19 0 2,800 -0.2
14/03/2016
16.19
 19,340 17.04 17.04 16.19 400 0 0.0
11/03/2016
17.04
 37,650 17.75 17.75 16.81 100 16,400 -1.2
10/03/2016
17.75
 10,528 17.87 17.87 17.26 100 6,700 -0.5
09/03/2016
17.87
 17,333 17.75 18.46 17.75 0 200 -0.0
08/03/2016
17.75
 64,862 16.14 17.75 16.57 4,000 400 0.3
07/03/2016
16.14
 5,300 16.03 16.31 15.62 2,200 0 0.1
04/03/2016
16.03
 5,600 15.15 16.31 15.15 2,200 0 0.1
03/03/2016
15.15
 15,600 15.55 15.55 15.08 1,700 800 0.1
02/03/2016
15.55
 16,700 15.74 16.21 15.15 200 0 0.0
01/03/2016
15.74
 7,400 16.05 16.10 15.39 100 0 0.0
29/02/2016
16.05
 7,500 14.84 16.10 14.84 1,200 2,900 -0.1
26/02/2016
14.84
 31,400 13.49 14.84 13.49 2,500 8,000 -0.3
25/02/2016
13.49
 4,000 13.45 13.87 13.49 100 1,700 -0.1
24/02/2016
13.45
 3,300 13.42 13.54 13.45 900 1,500 -0.0
23/02/2016
13.42
 13,000 13.61 13.71 13.42 2,500 4,500 -0.1
22/02/2016
13.61
 11,328 13.35 14.18 13.47 3,100 8,600 -0.3
19/02/2016
13.35
 10,700 13.26 13.56 13.14 1,200 8,000 -0.4
18/02/2016
13.26
 4,800 13.59 13.59 13.26 0 3,500 -0.2
17/02/2016
13.59
 12,300 13.71 13.71 13.14 2,200 0 0.1
16/02/2016
13.71
 200 14.04 14.04 13.71 100 0 0.0
15/02/2016
14.04
 800 13.66 14.68 13.49 300 0 0.0
05/02/2016
13.66
 1,900 13.47 14.20 13.37 1,900 0 0.1
04/02/2016
13.47
 700 13.45 13.47 13.45 700 0 0.0
03/02/2016
13.45
 300 13.49 13.49 13.45 300 0 0.0
02/02/2016
13.49
 400 13.35 13.49 13.26 300 0 0.0
01/02/2016
13.35
 2,500 13.68 13.85 13.26 1,000 2,100 -0.1
29/01/2016
13.68
 2,200 13.28 13.85 13.02 2,200 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |