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)
14/11/2014
9.16
 2,400 9.27 9.27 9.16 2,400 2,400 0
13/11/2014
9.27
 0 9.27 9.27 9.27 0 0 0
12/11/2014
9.27
 2,000 9.16 9.27 9.16 1,300 1,800 -0.0
11/11/2014
9.16
 3,100 9.37 9.37 9.16 2,200 2,600 -0.0
10/11/2014
9.37
 0 9.37 9.37 9.37 0 0 0
07/11/2014
9.37
 0 9.37 9.37 9.37 0 0 0
06/11/2014
9.37
 0 9.37 9.37 9.37 0 0 0
05/11/2014
9.37
 500 9.27 9.37 9.37 0 0 0
04/11/2014
9.27
 2,500 9.16 9.27 9.27 0 0 0
03/11/2014
9.16
 5,200 9.37 9.37 9.16 2,600 0 0.1
31/10/2014
9.37
 4,900 9.16 9.48 9.27 100 0 0.0
30/10/2014
9.16
 1,000 9.16 9.16 9.16 1,000 0 0.0
29/10/2014
9.16
 0 9.16 9.16 9.16 0 0 0
28/10/2014
9.16
 200 9.16 9.16 9.16 2,400 3,300 -0.0
27/10/2014
9.16
 3,400 9.27 9.27 9.16 2,400 3,300 -0.0
24/10/2014
9.27
 3,000 9.27 9.27 9.27 0 0 0
23/10/2014
9.27
 2,000 9.27 9.27 9.16 1,000 1,000 0
22/10/2014
9.27
 75 9.27 9.27 9.27 0 0 0
21/10/2014
9.27
 1,000 9.16 9.27 9.27 0 0 0
20/10/2014
9.16
 2,100 9.48 9.48 9.16 2,000 1,000 0.0
17/10/2014
9.48
 3,700 9.27 9.48 9.27 0 0 0
16/10/2014
9.27
 1,000 9.70 9.70 9.27 0 0 0
15/10/2014
9.70
 0 9.70 9.70 9.70 0 0 0
14/10/2014
9.70
 65 9.70 9.70 9.70 0 0 0
13/10/2014
9.70
 0 9.70 9.70 9.70 0 0 0
10/10/2014
9.70
 0 9.70 9.70 9.70 0 0 0
09/10/2014
9.70
 290 9.48 9.70 9.70 0 0 0
08/10/2014
9.48
 3,000 9.87 9.87 9.22 1,000 0 0.0
07/10/2014
9.87
 100 9.59 9.87 9.87 0 0 0
06/10/2014
9.59
 3,000 9.37 9.59 9.48 2,300 0 0.1
03/10/2014
9.37
 0 9.37 9.37 9.37 0 0 0
02/10/2014
9.37
 0 9.37 9.37 9.37 0 0 0
01/10/2014
9.37
 2,000 9.27 9.37 9.37 0 0 0
30/09/2014
9.27
 2,500 9.91 9.91 9.27 0 0 0
29/09/2014
9.91
 400 9.91 9.91 9.91 400 0 0.0
26/09/2014
9.91
 1,800 10.02 10.02 9.91 1,800 0 0.1
25/09/2014
10.02
 61,200 10.00 10.13 9.91 58,800 0 2.7
24/09/2014
10.00
 3,500 9.91 10.00 9.91 3,400 0 0.2
23/09/2014
9.91
 11,500 9.91 9.91 9.70 10,000 0 0.5
22/09/2014
9.91
 700 9.95 9.95 9.89 0 100 -0.0
19/09/2014
9.95
 1,400 10.02 10.02 9.91 700 0 0.0
18/09/2014
10.02
 8,650 9.91 10.08 9.80 6,500 0 0.3
17/09/2014
9.91
 5,500 9.70 10.13 9.70 3,000 1,000 0.1
16/09/2014
9.70
 10,645 8.96 9.70 8.96 0 0 0
15/09/2014
8.96
 2,000 9.03 9.03 8.96 1,000 100 0.0
12/09/2014
9.03
 4,100 8.92 9.03 8.92 900 0 0.0
11/09/2014
8.92
 3,850 8.83 8.94 8.83 1,750 2,100 -0.0
10/09/2014
8.83
 3,000 8.79 8.83 8.79 2,000 0 0.1
09/09/2014
8.79
 11,895 8.75 8.79 8.75 1,800 0 0.0
08/09/2014
8.75
 100 8.73 8.75 8.75 0 0 0
05/09/2014
8.73
 5 8.73 8.73 8.73 0 0 0
04/09/2014
8.73
 4,720 8.83 8.83 8.73 2,500 2,200 0.0
03/09/2014
8.83
 1,420 8.81 8.83 8.83 0 0 0
29/08/2014
8.81
 2,110 8.73 8.81 8.73 1,100 0 0.0
28/08/2014
8.73
 100 8.83 8.83 8.73 100 0 0.0
27/08/2014
8.83
 0 8.83 8.83 8.83 0 0 0
26/08/2014
8.83
 625 8.83 8.83 8.83 0 0 0
25/08/2014
8.83
 1,125 8.62 8.83 8.62 1,000 300 0.0
22/08/2014
8.62
 500 8.60 8.62 8.60 0 0 0
21/08/2014
8.60
 1,250 8.62 8.62 8.60 0 0 0
20/08/2014
8.62
 1,100 8.51 8.62 8.53 500 0 0.0
19/08/2014
8.51
 2,000 8.47 8.51 8.51 1,000 0 0.0
18/08/2014
8.47
 3,300 8.47 8.47 8.47 3,300 1,000 0.1
15/08/2014
8.47
 3,400 8.47 8.47 8.45 1,900 0 0.1
14/08/2014
8.47
 3,100 8.36 8.49 8.36 6,700 0 0.3
13/08/2014
8.36
 8,100 8.36 8.36 8.34 6,700 0 0.3
12/08/2014
8.36
 2,000 8.40 8.40 8.36 0 0 0
11/08/2014
8.40
 1,400 8.40 8.40 8.40 900 0 0.0
08/08/2014
8.40
 200 8.23 8.40 8.23 100 0 0.0
07/08/2014
8.23
 1,000 8.25 8.27 8.23 700 0 0.0
06/08/2014
8.25
 100 8.27 8.27 8.25 100 0 0.0
05/08/2014
8.27
 100 8.30 8.30 8.27 100 0 0.0
04/08/2014
8.30
 1,000 8.40 8.45 8.30 100 0 0.0
01/08/2014
8.40
 0 8.40 8.40 8.40 308,500 308,500 0
31/07/2014
8.40
 300 8.21 8.40 8.40 0 300 -0.0
30/07/2014
8.21
 0 8.21 8.21 8.21 0 0 0
29/07/2014
8.21
 2,900 8.21 8.21 8.21 0 0 0
28/07/2014
8.21
 2,600 8.36 8.36 8.21 0 0 0
25/07/2014
8.36
 20,420 8.40 8.40 8.36 5,000 14,000 -0.4
24/07/2014
8.40
 3,100 8.36 8.40 8.36 0 0 0
23/07/2014
8.36
 7,200 8.40 8.51 8.36 0 0 0
22/07/2014
8.40
 23,900 8.49 8.62 8.38 0 0 0
21/07/2014
8.49
 400 8.30 8.49 8.49 0 0 0
18/07/2014
8.30
 2,800 8.40 8.62 8.30 2,700 0 0.1
17/07/2014
8.40
 18,300 8.40 8.40 8.36 0 0 0
16/07/2014
8.40
 6,000 8.62 8.62 8.40 0 6,000 -0.2
15/07/2014
8.62
 4,025 8.49 8.62 8.62 400 0 0.0
14/07/2014
8.49
 400 8.62 8.62 8.49 400 0 0.0
11/07/2014
8.62
 1,300 8.45 8.62 8.47 0 0 0
10/07/2014
8.45
 3,300 8.19 8.45 8.34 0 0 0
09/07/2014
8.19
 200 8.19 8.19 8.19 0 0 0
08/07/2014
8.19
 6,000 8.19 8.19 8.08 0 5,000 -0.2
07/07/2014
8.19
 2,600 8.19 8.19 8.19 0 0 0
04/07/2014
8.19
 1,325 8.14 8.19 8.14 0 0 0
03/07/2014
8.14
 0 8.14 8.14 8.14 0 0 0
02/07/2014
8.14
 3,200 7.97 8.14 7.97 2,000 0 0.1
01/07/2014
7.97
 8,000 7.97 7.97 7.97 2,000 0 0.1
30/06/2014
7.97
 14,600 7.97 7.99 7.97 2,000 0 0.1
27/06/2014
7.97
 9,100 7.97 7.97 7.97 2,000 1,000 0.0
26/06/2014
7.97
 4,000 8.08 8.08 7.97 2,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |