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)
28/01/2016
13.28
 2,305 13.68 13.97 13.02 1,200 0 0.1
27/01/2016
13.68
 6,523 13.68 13.68 13.49 5,700 0 0.3
26/01/2016
13.68
 0 13.68 13.68 13.68 0 0 0
25/01/2016
13.68
 2,300 13.61 14.08 13.68 400 0 0.0
22/01/2016
13.61
 9,600 13.47 13.85 13.47 2,100 0 0.1
21/01/2016
13.47
 12,510 13.59 13.89 13.26 1,800 500 0.1
20/01/2016
13.59
 700 13.73 13.73 13.02 600 500 0.0
19/01/2016
13.73
 100 13.54 13.73 13.73 100 0 0.0
18/01/2016
13.54
 0 13.54 13.54 13.54 0 0 0
15/01/2016
13.54
 500 13.11 13.59 13.26 500 0 0.0
14/01/2016
13.11
 1,925 13.14 13.14 13.11 1,900 0 0.1
13/01/2016
13.14
 1,700 13.21 13.21 13.00 200 0 0.0
12/01/2016
13.21
 2,300 12.97 13.21 12.78 2,300 0 0.1
11/01/2016
12.97
 1,175 12.95 12.97 12.81 100 0 0.0
08/01/2016
12.95
 0 12.95 12.95 12.95 0 0 0
07/01/2016
12.95
 0 12.95 12.95 12.95 0 0 0
06/01/2016
12.95
 1,000 13.14 13.14 12.92 1,000 0 0.1
05/01/2016
13.14
 100 12.78 13.14 13.14 100 0 0.0
04/01/2016
12.78
 5,500 12.38 12.78 12.38 4,100 800 0.2
31/12/2015
12.38
 3,100 12.78 13.61 12.38 3,000 0 0.2
30/12/2015
12.78
 600 12.43 13.09 12.31 300 0 0.0
29/12/2015
12.43
 125 13.14 13.14 12.43 0 0 0
28/12/2015
13.14
 100 12.88 13.14 13.14 100 0 0.0
25/12/2015
12.88
 100 11.84 12.88 12.88 100 0 0.0
24/12/2015
11.84
 7,500 12.90 13.14 11.84 6,900 1,500 0.3
23/12/2015
12.90
 3,275 12.97 13.26 12.88 3,200 75 0.2
22/12/2015
12.97
 0 12.97 12.97 12.97 0 0 0
21/12/2015
12.97
 100 12.57 12.97 12.97 100 0 0.0
18/12/2015
12.57
 4,600 12.76 13.00 12.57 4,600 200 0.2
17/12/2015
12.76
 800 12.76 12.76 12.57 800 300 0.0
16/12/2015
12.76
 200 12.76 12.76 12.57 200 100 0.0
15/12/2015
12.76
 6,500 12.76 13.11 12.55 4,900 0 0.3
14/12/2015
12.76
 6,100 12.78 12.78 12.55 6,100 0 0.3
11/12/2015
12.78
 6,900 12.78 12.81 12.55 6,800 0 0.4
10/12/2015
12.78
 7,200 12.90 12.90 12.55 4,700 0 0.2
09/12/2015
12.90
 2,800 12.97 13.02 12.55 2,500 0 0.1
08/12/2015
12.97
 3,700 12.64 13.02 12.76 2,700 0 0.1
07/12/2015
12.64
 1,712 12.64 13.02 12.21 1,700 0 0.1
04/12/2015
12.64
 3,900 12.71 12.78 12.21 400 0 0.0
03/12/2015
12.71
 3,100 12.12 13.00 12.12 2,800 0 0.1
02/12/2015
12.12
 1,500 12.31 12.31 12.12 0 0 0
01/12/2015
12.31
 5,900 12.66 12.66 12.31 4,100 0 0.2
30/11/2015
12.66
 5,900 12.78 12.78 12.31 4,400 0 0.2
27/11/2015
12.78
 2,100 12.85 12.85 12.55 2,000 100 0.1
26/11/2015
12.85
 2,700 12.55 13.18 12.52 2,400 0 0.1
25/11/2015
12.55
 4,900 12.95 13.49 12.55 4,600 0 0.2
24/11/2015
12.95
 1,507 13.26 13.26 12.55 1,300 0 0.1
23/11/2015
13.26
 400 12.97 14.08 12.55 300 0 0.0
20/11/2015
12.97
 6,300 12.52 13.02 12.31 4,700 0 0.2
19/11/2015
12.52
 4,807 12.55 12.55 12.43 4,000 0 0.2
18/11/2015
12.55
 4,100 12.62 12.62 12.43 2,500 0 0.1
17/11/2015
12.62
 5,952 12.59 12.62 12.43 4,400 0 0.2
16/11/2015
12.59
 7,500 12.52 12.78 12.43 4,200 0 0.2
13/11/2015
12.52
 4,800 12.52 12.78 12.45 500 0 0.0
12/11/2015
12.52
 2,400 12.29 12.52 12.29 2,300 0 0.1
11/11/2015
12.29
 3,310 12.31 12.66 12.07 2,200 0 0.1
10/11/2015
12.31
 7,300 12.52 12.66 12.31 3,000 0 0.2
09/11/2015
12.52
 9,700 12.59 12.59 12.31 6,000 0 0.3
06/11/2015
12.59
 1,300 12.74 12.88 12.55 1,000 0 0.1
05/11/2015
12.74
 7,200 12.66 12.78 12.36 2,300 0 0.1
04/11/2015
12.66
 19,900 12.74 12.97 12.43 15,600 0 0.8
03/11/2015
12.74
 1,821 12.40 13.02 12.43 700 0 0.0
02/11/2015
12.40
 16,280 13.16 13.16 12.33 6,800 0 0.4
30/10/2015
13.16
 9,504 13.40 13.47 13.07 4,700 0 0.3
29/10/2015
13.40
 9,915 13.56 13.61 13.07 0 0 0
28/10/2015
13.56
 11,600 13.28 13.61 13.14 0 700 -0.0
27/10/2015
13.28
 13,010 13.30 13.30 13.02 3,700 0 0.2
26/10/2015
13.30
 19,505 13.71 13.85 13.26 2,700 0 0.2
23/10/2015
13.71
 53,134 12.78 13.97 12.78 1,600 0 0.1
22/10/2015
12.78
 43,100 12.12 12.78 12.43 0 0 0
21/10/2015
12.12
 68,009 11.13 12.24 11.60 300 13,200 -0.7
20/10/2015
11.13
 500 11.08 12.00 11.13 100 0 0.0
19/10/2015
11.08
 2,100 11.10 11.10 10.89 100 0 0.0
16/10/2015
11.10
 5,400 11.13 11.60 10.01 300 100 0.0
15/10/2015
11.13
 0 11.13 11.13 11.13 0 0 0
14/10/2015
11.13
 250 11.13 11.13 10.01 100 100 0.0
13/10/2015
11.13
 100 10.53 11.13 11.13 100 0 0.0
12/10/2015
10.53
 200 10.56 11.58 10.53 100 0 0.0
09/10/2015
10.56
 0 10.56 10.56 10.56 0 0 0
08/10/2015
10.56
 0 10.56 10.56 10.56 0 0 0
07/10/2015
10.56
 4,600 10.56 10.56 10.56 4,600 0 0.2
06/10/2015
10.56
 13,000 10.56 10.65 10.56 12,400 0 0.6
05/10/2015
10.56
 6,000 10.65 10.65 10.56 6,000 0 0.3
02/10/2015
10.65
 1,500 10.60 11.65 10.65 1,500 0 0.1
01/10/2015
10.60
 10,600 10.77 10.77 10.60 0 0 0
30/09/2015
10.77
 100 10.77 10.77 10.77 100 0 0.0
29/09/2015
10.77
 0 10.77 10.77 10.77 0 0 0
28/09/2015
10.77
 600 10.53 10.77 9.94 500 0 0.0
25/09/2015
10.53
 0 10.53 10.53 10.53 0 0 0
24/09/2015
10.53
 0 10.53 10.53 10.53 0 0 0
23/09/2015
10.53
 0 10.53 10.53 10.53 0 0 0
22/09/2015
10.53
 2,100 10.51 10.89 10.53 100 0 0.0
21/09/2015
10.51
 0 10.51 10.51 10.51 0 0 0
18/09/2015
10.51
 0 10.51 10.51 10.51 0 0 0
17/09/2015
10.51
 0 10.51 10.51 10.51 0 0 0
16/09/2015
10.51
 2,400 10.72 10.72 10.46 2,400 0 0.1
15/09/2015
10.72
 5,100 10.49 10.72 10.46 2,400 0 0.1
14/09/2015
10.49
 2,300 10.51 10.51 10.49 2,300 0 0.1
11/09/2015
10.51
 300 10.63 10.63 9.94 200 0 0.0
10/09/2015
10.63
 0 10.63 10.63 10.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |