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
(2024-10-15) 		0.20 1.69% 10,528,300 0 0
11.70
12.40
12
2 tháng
(2024-09-16) 		0.50 4.35% 13,219,900 -118 -0.0
11.40
12.40
12
3 tháng
(2024-08-16) 		0.40 3.45% 14,783,000 -10,158 -0.1
11.30
12.40
12
6 tháng
(2024-05-20) 		-0.83 -6.46% 42,343,500 -18,298 -0.2
11.10
14.76
12
12 tháng
(2023-11-20) 		-0.44 -3.56% 96,425,000 -297,919 -3.8
11.10
14.76
12
24 tháng
(2022-11-25) 		5.83 94.46% 132,832,743 -333,641 -4.1
6.17
14.76
12
36 tháng
(2021-11-30) 		-6.90 -36.52% 165,941,223 -396,496 -5.0
5.31
18.90
12
60 tháng
(2019-12-11) 		3.09 34.75% 283,455,552 -9,759,055 -144.6
5.31
21.09
12
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/01/2012
3.95
 5,900 4.07 4.07 3.95 0 0 0
19/01/2012
4.07
 1,600 3.95 4.16 3.98 0 0 0
18/01/2012
3.95
 18,400 3.77 4.04 3.80 0 0 0
17/01/2012
3.77
 6,700 3.64 3.87 3.67 4,100 500 0.1
16/01/2012
3.64
 1,000 3.66 3.67 3.64 0 0 0
13/01/2012
3.66
 2,000 3.78 3.78 3.66 0 0 0
12/01/2012
3.78
 1,600 3.80 3.92 3.78 0 0 0
11/01/2012
3.80
 13,300 3.80 3.84 3.73 0 0 0
10/01/2012
3.80
 4,100 3.67 3.80 3.80 0 0 0
09/01/2012
3.67
 9,000 3.55 3.83 3.57 200 0 0.0
06/01/2012
3.55
 1,400 3.55 3.64 3.55 400 0 0.0
05/01/2012
3.55
 3,300 3.48 3.64 3.55 0 0 0
04/01/2012
3.48
 2,300 3.51 3.51 3.48 0 0 0
03/01/2012
3.51
 600 3.64 3.64 3.49 0 0 0
30/12/2011
3.64
 0 3.64 3.64 3.64 0 0 0
29/12/2011
3.64
 100 3.66 3.66 3.64 0 0 0
28/12/2011
3.66
 200 3.64 3.66 3.64 100 0 0.0
27/12/2011
3.64
 600 3.75 3.75 3.64 0 0 0
26/12/2011
3.75
 500 3.78 3.80 3.72 0 0 0
23/12/2011
3.78
 200 3.80 3.80 3.78 0 0 0
22/12/2011
3.80
 0 3.80 3.80 3.80 0 0 0
21/12/2011
3.80
 900 3.80 3.80 3.78 0 0 0
20/12/2011
3.80
 5,000 3.61 3.80 3.80 5,000 0 0.1
19/12/2011
3.61
 100 3.80 3.80 3.61 0 0 0
16/12/2011
3.80
 200 3.66 3.80 3.80 0 0 0
15/12/2011
3.66
 0 3.63 3.66 3.66 0 0 0
14/12/2011
3.63
 2,500 3.89 3.89 3.63 0 0 0
13/12/2011
3.89
 0 3.89 3.89 3.89 0 0 0
12/12/2011
3.89
 300 3.92 3.92 3.89 0 0 0
09/12/2011
3.92
 200 3.93 3.93 3.92 0 0 0
08/12/2011
3.93
 0 3.93 3.93 3.93 0 0 0
07/12/2011
3.93
 100 3.96 3.96 3.93 0 0 0
06/12/2011
3.96
 1,100 4.02 4.02 3.87 500 0 0.0
05/12/2011
4.02
 1,100 3.87 4.02 3.95 0 0 0
02/12/2011
3.87
 3,800 4.08 4.08 3.87 300 0 0.0
01/12/2011
4.08
 0 4.08 4.08 4.08 0 0 0
30/11/2011
4.08
 900 3.87 4.08 4.08 0 0 0
29/11/2011
3.87
 6,500 4.02 4.02 3.75 0 100 -0.0
28/11/2011
4.02
 1,300 4.08 4.08 4.02 0 0 0
25/11/2011
4.08
 300 4.24 4.24 4.07 0 0 0
24/11/2011
4.24
 300 4.10 4.24 4.24 0 0 0
23/11/2011
4.10
 0 4.05 4.10 4.10 0 0 0
22/11/2011
4.05
 2,800 4.24 4.24 3.95 0 0 0
21/11/2011
4.24
 1,000 4.21 4.24 4.24 0 0 0
18/11/2011
4.21
 24,700 3.96 4.21 3.87 0 0 0
17/11/2011
3.96
 900 4.10 4.21 3.96 0 0 0
16/11/2011
4.10
 500 4.17 4.25 4.10 0 0 0
15/11/2011
4.17
 3,600 4.05 4.37 4.17 0 0 0
14/11/2011
4.05
 1,100 4.22 4.31 4.05 0 0 0
11/11/2011
4.22
 3,600 4.07 4.34 4.22 200 0 0.0
10/11/2011
4.07
 1,000 4.07 4.08 4.07 0 0 0
09/11/2011
4.07
 600 4.10 4.10 4.07 300 0 0.0
08/11/2011
4.10
 5,600 4.19 4.19 4.10 300 0 0.0
07/11/2011
4.19
 6,600 4.17 4.45 4.10 300 0 0.0
04/11/2011
4.17
 7,100 4.10 4.39 4.14 0 0 0
03/11/2011
4.10
 10,000 4.17 4.17 4.10 0 0 0
02/11/2011
4.17
 9,900 4.10 4.17 4.08 0 0 0
01/11/2011
4.10
 1,900 4.11 4.17 4.10 800 0 0.0
31/10/2011
4.11
 4,600 4.28 4.28 4.11 0 2,600 -0.1
28/10/2011
4.28
 300 4.13 4.28 4.16 0 0 0
27/10/2011
4.13
 2,600 4.25 4.25 4.13 300 0 0.0
26/10/2011
4.25
 0 4.25 4.25 4.25 0 0 0
25/10/2011
4.25
 0 4.25 4.25 4.25 0 0 0
24/10/2011
4.25
 200 4.34 4.34 4.25 0 0 0
21/10/2011
4.34
 100 4.36 4.36 4.34 0 0 0
20/10/2011
4.36
 700 4.37 4.37 4.19 0 0 0
19/10/2011
4.37
 1,100 4.52 4.52 4.37 0 0 0
18/10/2011
4.52
 0 4.52 4.52 4.52 0 0 0
17/10/2011
4.52
 0 4.52 4.52 4.52 0 0 0
14/10/2011
4.52
 0 4.52 4.52 4.52 0 0 0
13/10/2011
4.52
 500 4.24 4.52 4.52 0 0 0
12/10/2011
4.24
 0 4.24 4.24 4.24 0 0 0
11/10/2011
4.24
 100 4.25 4.25 4.24 0 0 0
10/10/2011
4.25
 300 4.25 4.25 4.25 0 0 0
07/10/2011
4.25
 2,200 4.25 4.25 4.25 0 0 0
06/10/2011
4.25
 900 4.30 4.30 4.25 0 900 -0.0
05/10/2011
4.30
 100 4.27 4.30 4.30 0 0 0
04/10/2011
4.27
 1,600 4.25 4.40 4.27 400 0 0.0
03/10/2011
4.25
 3,000 4.25 4.40 4.25 2,800 0 0.1
30/09/2011
4.25
 0 4.25 4.25 4.25 0 0 0
29/09/2011
4.25
 500 4.40 4.40 4.25 0 0 0
28/09/2011
4.40
 200 4.40 4.40 4.40 0 0 0
27/09/2011
4.40
 1,000 4.40 4.40 4.40 0 0 0
26/09/2011
4.40
 1,200 4.40 4.42 4.40 0 0 0
23/09/2011
4.40
 1,000 4.39 4.40 4.40 0 0 0
22/09/2011
4.39
 3,100 4.28 4.39 4.28 0 0 0
21/09/2011
4.28
 2,700 4.28 4.46 4.28 0 0 0
20/09/2011
4.28
 2,800 4.28 4.46 4.25 0 0 0
19/09/2011
4.28
 3,000 4.46 4.46 4.28 0 0 0
16/09/2011
4.46
 600 4.27 4.48 4.46 0 0 0
15/09/2011
4.27
 2,200 4.25 4.63 4.27 0 0 0
14/09/2011
4.25
 3,400 4.40 4.48 4.25 0 0 0
13/09/2011
4.40
 1,800 4.40 4.46 4.40 0 0 0
12/09/2011
4.40
 2,000 4.40 4.48 4.37 1,000 0 0.0
09/09/2011
4.40
 4,700 4.40 4.45 4.19 0 0 0
08/09/2011
4.40
 3,100 4.40 4.48 4.40 0 0 0
07/09/2011
4.40
 7,100 4.40 4.43 4.37 3,000 0 0.1
06/09/2011
4.40
 1,100 4.40 4.52 4.27 500 0 0.0
05/09/2011
4.40
 2,000 4.46 4.46 4.40 700 0 0.0
01/09/2011
4.46
 6,600 4.48 4.48 4.40 2,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |