CTCP Cảng Đoạn Xá (dxp)

11.70
-0.20
(-1.68%)
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
(2024-10-09) 		0.10 0.86% 7,990,800 -15 -0.0
11.60
12.10
11.70
2 tháng
(2024-09-09) 		0.10 0.86% 9,821,500 -118 -0.0
11.30
12.10
11.70
3 tháng
(2024-08-12) 		0.40 3.54% 11,614,500 -10,158 -0.1
11.20
12.10
11.70
6 tháng
(2024-05-13) 		-0.45 -3.73% 39,531,900 -18,298 -0.2
11.10
14.76
11.70
12 tháng
(2023-11-14) 		-1.03 -8.11% 95,434,800 -298,489 -3.8
11.10
14.76
11.70
24 tháng
(2022-11-21) 		5.92 102.41% 129,617,051 -333,641 -4.1
5.78
14.76
11.70
36 tháng
(2021-11-24) 		-6.27 -34.88% 164,313,230 -396,796 -5.0
5.31
19.14
11.70
60 tháng
(2019-12-05) 		2.79 31.39% 279,864,802 -9,758,355 -144.6
5.31
21.09
11.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/10/2008
2.05
 15,790 2.11 2.14 2.04 0 100 0
23/10/2008
2.11
 32,670 2.21 2.21 2.11 0 0 0
22/10/2008
2.21
 69,670 2.14 2.22 2.13 3,350 0 0
21/10/2008
2.14
 39,350 2.10 2.20 2.10 4,000 0 0
20/10/2008
2.10
 35,580 2.11 2.14 2.03 0 6,000 0
17/10/2008
2.11
 18,770 2.08 2.14 2.08 0 100 0
16/10/2008
2.08
 36,450 2.18 2.18 2.08 0 0 0
15/10/2008
2.18
 78,760 2.08 2.18 2.08 1,000 100 0
14/10/2008
2.08
 100 1.98 2.08 2.08 0 100 0
13/10/2008
1.98
 37,640 1.90 1.99 1.90 1,000 100 0
10/10/2008
1.90
 58,780 2.00 2.00 1.90 0 2,200 0
09/10/2008
2.00
 89,430 2.10 2.20 2.00 0 4,100 0
08/10/2008
2.10
 9,620 2.21 2.21 2.10 0 0 0
07/10/2008
2.21
 3,030 2.32 2.32 2.21 0 0 0
06/10/2008
2.32
 15,790 2.44 2.44 2.32 0 0 0
03/10/2008
2.44
 53,260 2.55 2.55 2.43 0 0 0
02/10/2008
2.55
 65,880 2.44 2.55 2.48 2,000 0 0
01/10/2008
2.44
 99,910 2.32 2.44 2.36 3,000 0 0
30/09/2008
2.32
 12,780 2.44 2.44 2.32 0 0 0
29/09/2008
2.44
 141,510 2.33 2.44 2.29 4,200 0 0
26/09/2008
2.33
 12,700 2.22 2.33 2.33 0 0 0
25/09/2008
2.22
 4,350 2.12 2.22 2.22 0 0 0
24/09/2008
2.12
 59,440 2.02 2.12 2.12 0 0 0
23/09/2008
2.02
 78,690 1.99 2.06 1.89 4,010 3,090 0
22/09/2008
1.99
 4,620 1.90 1.99 1.99 0 10 0
19/09/2008
1.90
 100,500 1.82 1.90 1.81 0 76,000 0
18/09/2008
1.82
 7,970 1.91 1.91 1.82 970 6,500 0
17/09/2008
1.91
 13,660 2.01 2.01 1.91 0 2,900 0
16/09/2008
2.01
 23,650 2.11 2.11 2.01 0 0 0
15/09/2008
2.11
 60,910 2.21 2.31 2.11 0 0 0
12/09/2008
2.21
 4,060 2.33 2.33 2.21 1,300 0 0
11/09/2008
2.33
 9,000 2.45 2.45 2.33 5,600 0 0
10/09/2008
2.45
 30,690 2.57 2.57 2.45 9,470 0 0
09/09/2008
2.57
 66,300 2.70 2.71 2.57 16,280 0 0
08/09/2008
2.70
 140,710 2.59 2.71 2.47 11,600 0 0
05/09/2008
2.59
 54,530 2.47 2.59 2.59 0 0 0
04/09/2008
2.47
 21,690 2.35 2.47 2.47 0 0 0
03/09/2008
2.35
 6,160 2.24 2.35 2.35 0 0 0
29/08/2008
2.24
 100,750 2.14 2.24 2.24 0 0 0
28/08/2008
2.14
 88,620 2.04 2.14 1.98 10,000 0 0
27/08/2008
2.04
 39,100 1.95 2.04 2.04 0 0 0
26/08/2008
1.95
 88,930 1.86 1.95 1.95 20,000 0 0
25/08/2008
1.86
 12,690 1.77 1.86 1.86 4,800 0 0
22/08/2008
1.77
 24,980 1.85 1.93 1.77 150 0 0
21/08/2008
1.85
 29,780 1.76 1.85 1.79 1,000 0 0
20/08/2008
1.76
 35,490 1.86 1.91 1.76 0 0 0
19/08/2008
1.86
 28,630 1.95 1.95 1.86 1,600 0 0
18/08/2008
1.95
 42,380 1.86 1.95 1.92 0 0 0
15/08/2008
1.86
 7,300 1.80 1.86 1.86 0 0 0
14/08/2008
1.80
 56,700 1.76 1.80 1.76 0 0 0
13/08/2008
1.76
 33,160 1.77 1.79 1.73 2,530 0 0
12/08/2008
1.77
 35,460 1.73 1.78 1.76 7,770 0 0
11/08/2008
1.73
 3,630 1.69 1.73 1.73 0 0 0
08/08/2008
1.69
 25,780 1.65 1.69 1.63 0 0 0
07/08/2008
1.65
 36,210 1.69 1.74 1.65 0 0 0
06/08/2008
1.69
 45,880 1.73 1.77 1.68 0 0 0
05/08/2008
1.73
 3,850 1.77 1.77 1.73 0 0 0
04/08/2008
1.77
 26,450 1.82 1.82 1.77 100 0 0
01/08/2008
1.82
 16,820 1.78 1.82 1.82 0 0 0
31/07/2008
1.78
 61,380 1.73 1.78 1.73 0 1,000 0
30/07/2008
1.73
 66,300 1.69 1.73 1.71 200 0 0
29/07/2008
1.69
 13,100 1.64 1.69 1.69 0 0 0
28/07/2008
1.64
 36,020 1.60 1.64 1.55 0 8,650 0
25/07/2008
1.60
 6,510 1.64 1.64 1.60 0 0 0
24/07/2008
1.64
 25,010 1.69 1.69 1.64 0 0 0
23/07/2008
1.69
 10 1.73 1.73 1.69 0 0 0
22/07/2008
1.73
 200 1.78 1.78 1.73 0 0 0
21/07/2008
1.78
 10,000 1.83 1.83 1.78 0 0 0
18/07/2008
1.83
 70,910 1.80 1.86 1.81 0 0 0
17/07/2008
1.80
 2,870 1.76 1.80 1.80 0 0 0
16/07/2008
1.76
 37,890 1.71 1.76 1.72 0 0 0
15/07/2008
1.71
 2,920 1.66 1.71 1.66 0 0 0
14/07/2008
1.66
 14,900 1.62 1.66 1.66 100 0 0
11/07/2008
1.62
 11,610 1.57 1.62 1.57 0 10,000 0
10/07/2008
1.57
 4,700 1.53 1.57 1.57 0 3,200 0
09/07/2008
1.53
 3,060 1.49 1.53 1.53 0 0 0
08/07/2008
1.49
 48,080 1.45 1.49 1.41 200 0 0
07/07/2008
1.45
 29,700 1.49 1.53 1.45 16,080 0 0
04/07/2008
1.49
 12,330 1.45 1.49 1.49 2,570 1,800 0
03/07/2008
1.45
 300 1.41 1.45 1.45 0 0 0
02/07/2008
1.41
 18,210 1.37 1.41 1.41 0 1,000 0
01/07/2008
1.37
 12,500 1.34 1.37 1.37 0 0 0
30/06/2008
1.34
 27,070 1.30 1.34 1.31 0 0 0
27/06/2008
1.30
 17,170 1.27 1.30 1.27 1,850 0 0
26/06/2008
1.27
 41,070 1.24 1.27 1.21 0 0 0
25/06/2008
1.24
 10,160 1.21 1.24 1.24 0 0 0
24/06/2008
1.21
 5,920 1.18 1.21 1.21 0 0 0
23/06/2008
1.18
 3,140 1.15 1.18 1.18 0 0 0
20/06/2008
1.15
 16,100 1.12 1.15 1.10 0 0 0
19/06/2008
1.12
 17,680 1.12 1.15 1.09 6,000 860 0
18/06/2008
1.12
 101,310 1.14 1.15 1.12 0 0 0
17/06/2008
1.14
 150 1.12 1.14 1.14 0 0 0
16/06/2008
1.12
 22,480 1.11 1.12 1.12 0 0 0
13/06/2008
1.11
 800 1.09 1.11 1.10 0 0 0
12/06/2008
1.09
 10,000 1.08 1.09 1.09 0 0 0
11/06/2008
1.08
 16,700 1.06 1.08 1.08 0 0 0
10/06/2008
1.06
 23,990 1.05 1.06 1.05 0 0 0
09/06/2008
1.05
 74,070 1.05 1.05 1.04 0 0 0
06/06/2008
1.05
 42,370 1.07 1.07 1.05 100 0 0
05/06/2008
1.07
 41,000 1.08 1.08 1.07 0 10,300 0

Chính sách bảo mật | Điều khoản sử dụng |