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)
06/09/2021
17.73
 835,514 17.65 18.59 17.58 500 94,200 -2.2
01/09/2021
17.65
 1,375,650 16.72 17.81 16.48 1,000 331,900 -7.2
31/08/2021
16.72
 1,126,982 17.58 17.89 16.72 6,900 302,000 -6.4
30/08/2021
17.58
 646,330 17.34 18.28 17.19 1,000 300 0.0
27/08/2021
17.34
 1,284,800 16.79 17.58 16.72 0 333,100 -7.3
26/08/2021
16.79
 833,580 15.31 16.79 15.47 3,000 79,200 -1.6
25/08/2021
15.31
 142,292 14.76 15.39 14.69 0 0 0
24/08/2021
14.76
 808,371 16.01 16.09 14.45 100 0 0.0
23/08/2021
16.01
 438,630 16.25 16.56 15.94 200 200 -0
20/08/2021
16.25
 1,026,900 16.79 17.19 15.78 0 221,800 -4.7
19/08/2021
16.79
 705,700 16.64 16.95 16.56 0 4,300 -0.1
18/08/2021
16.64
 944,700 16.79 17.19 16.09 100 298,000 -6.4
17/08/2021
16.79
 937,300 17.19 17.19 15.86 1,000 56,400 -1.2
16/08/2021
17.19
 808,600 17.58 18.44 17.11 900 338,500 -7.5
13/08/2021
17.58
 1,164,912 16.95 17.81 15.31 1,400 11,800 -0.2
12/08/2021
16.95
 2,082,724 16.95 18.59 16.01 2,100 20,800 -0.4
11/08/2021
16.95
 558,100 15.47 16.95 15.47 0 1,200 -0.0
10/08/2021
15.47
 1,602,887 14.06 15.47 14.06 1,000 4,100 -0.1
09/08/2021
14.06
 1,264,509 12.81 14.06 12.65 0 32,000 -0.6
06/08/2021
12.81
 434,800 12.65 13.28 12.42 0 1,000 -0.0
05/08/2021
12.65
 214,300 12.81 12.81 12.50 0 0 0
04/08/2021
12.81
 376,400 12.73 13.28 12.73 1,000 0 0.0
03/08/2021
12.73
 683,300 12.03 12.81 12.03 1,000 200 0.0
02/08/2021
12.03
 275,900 11.80 12.26 11.72 1,100 0 0.0
30/07/2021
11.80
 220,100 11.56 12.03 11.48 0 3,100 -0.0
29/07/2021
11.56
 155,200 11.56 11.72 11.48 0 0 0
28/07/2021
11.56
 61,600 11.72 11.80 11.48 2,000 0 0.0
27/07/2021
11.72
 250,600 11.80 12.26 11.56 0 0 0
26/07/2021
11.80
 423,521 10.78 11.80 10.55 11,000 34,700 -0.3
23/07/2021
10.78
 71,600 10.78 10.86 10.62 0 12,800 -0.2
22/07/2021
10.78
 166,100 10.47 10.94 10.31 0 30,000 -0.4
21/07/2021
10.47
 67,100 10.62 10.70 10.47 0 23,300 -0.3
20/07/2021
10.62
 71,200 10.39 10.70 10.15 2,000 0 0.0
19/07/2021
10.39
 136,900 10.62 10.62 10.23 2,000 0 0.0
16/07/2021
10.62
 21,308 10.62 10.70 10.55 0 0 0
15/07/2021
10.62
 47,300 10.31 10.62 10.23 0 0 0
14/07/2021
10.31
 48,233 10.47 10.55 10.23 0 2,300 -0.0
13/07/2021
10.47
 99,400 10.00 10.55 10.00 1,500 0 0.0
12/07/2021
10.00
 283,695 10.94 11.01 9.92 5,000 5,000 0.0
09/07/2021
10.94
 181,500 11.33 11.33 10.86 0 0 0
08/07/2021
11.33
 112,600 11.33 11.40 11.17 0 0 0
07/07/2021
11.33
 186,400 11.33 11.33 10.78 0 300 -0.0
06/07/2021
11.33
 200,950 11.95 11.95 11.33 100 700 -0.0
05/07/2021
11.95
 168,388 12.11 12.11 11.80 0 500 -0.0
02/07/2021
12.11
 130,023 12.42 12.42 12.11 0 0 0
01/07/2021
12.42
 112,400 12.42 12.50 12.19 10,000 100 0.2
30/06/2021
12.42
 109,000 12.42 12.50 12.26 0 23,700 -0.4
29/06/2021
12.42
 105,225 12.42 12.42 12.26 0 900 -0.0
28/06/2021
12.42
 201,062 12.34 12.50 12.11 0 48,300 -0.8
25/06/2021
12.34
 163,350 12.26 12.42 12.03 0 0 0
24/06/2021
12.26
 110,120 12.50 12.58 12.19 10,000 10,500 -0.0
23/06/2021
12.50
 335,532 12.81 12.89 12.26 0 65,200 -1.1
22/06/2021
12.81
 321,102 13.28 13.28 12.81 500 0 0.0
21/06/2021
13.28
 302,340 13.12 13.59 13.12 500 0 0.0
18/06/2021
13.12
 294,753 13.05 13.20 12.97 2,200 0 0.0
17/06/2021
13.05
 346,600 12.81 13.20 12.50 0 13,700 -0.2
16/06/2021
12.81
 197,401 12.97 13.12 12.65 0 400 -0.0
15/06/2021
12.97
 372,613 12.81 13.28 12.81 0 7,500 -0.1
14/06/2021
12.81
 743,007 12.11 12.97 12.19 0 23,900 -0.4
11/06/2021
12.11
 196,900 11.87 12.42 11.87 0 2,000 -0.0
10/06/2021
11.87
 133,597 12.03 12.19 11.80 0 2,000 -0.0
09/06/2021
12.03
 146,250 11.87 12.11 11.72 0 0 0
08/06/2021
11.87
 174,610 12.42 12.58 11.87 9,700 0 0.2
07/06/2021
12.42
 310,310 11.87 12.81 11.95 1,000 0 0.0
04/06/2021
11.87
 282,297 12.03 12.03 11.64 1,700 0 0.0
03/06/2021
12.03
 136,810 11.95 12.19 11.64 400 0 0.0
02/06/2021
11.95
 179,310 11.95 12.11 11.80 400 0 0.0
01/06/2021
11.95
 384,196 11.09 12.19 11.09 0 0 0
31/05/2021
11.09
 88,277 11.25 11.25 10.94 0 1,000 -0.0
28/05/2021
11.25
 144,800 11.25 11.25 11.01 0 22,300 -0.3
27/05/2021
11.25
 147,500 11.33 11.33 10.94 2,100 0 0.0
26/05/2021
11.33
 142,300 11.33 11.40 11.09 600 0 0.0
25/05/2021
11.33
 64,500 11.33 11.64 11.33 0 0 0
24/05/2021
11.33
 125,700 11.17 11.33 11.09 0 2,000 -0.0
21/05/2021
11.17
 113,320 11.09 11.33 10.94 1,200 0 0.0
20/05/2021
11.09
 96,800 11.25 11.33 11.09 200 5,000 -0.1
19/05/2021
11.25
 86,880 11.48 11.56 11.25 200 3,000 -0.0
18/05/2021
11.48
 255,300 11.80 11.80 11.25 1,000 800 0.0
17/05/2021
11.80
 82,403 11.95 12.11 11.80 0 18,300 -0.3
14/05/2021
11.95
 199,600 11.80 12.11 11.72 0 2,000 -0.0
13/05/2021
11.80
 206,207 12.03 12.19 11.80 0 2,500 -0.0
12/05/2021
12.03
 94,920 12.11 12.11 12.03 0 300 -0.0
11/05/2021
12.11
 211,156 12.11 12.26 12.03 0 0 0
10/05/2021
12.11
 162,400 12.11 12.50 11.80 0 20,400 -0.3
07/05/2021
12.11
 118,400 12.42 12.42 11.87 4,000 2,300 0.0
06/05/2021
12.42
 69,600 12.65 12.65 12.34 3,300 4,800 -0.0
05/05/2021
12.65
 128,780 12.58 12.81 12.50 3,000 4,500 -0.0
04/05/2021
12.58
 138,206 12.26 13.36 11.87 0 6,500 -0.1
29/04/2021
12.26
 45,100 12.19 12.34 12.03 500 11,000 -0.2
28/04/2021
12.19
 102,230 12.19 12.42 11.87 5,300 9,400 -0.1
27/04/2021
12.19
 80,123 12.26 12.26 11.87 8,900 0 0.1
26/04/2021
12.26
 112,200 12.89 12.89 12.26 1,300 15,000 -0.2
23/04/2021
12.89
 201,800 12.50 12.89 12.03 1,700 29,900 -0.4
22/04/2021
12.50
 232,451 13.36 13.36 12.50 2,500 5,000 -0.0
20/04/2021
13.36
 128,701 13.44 13.59 13.12 8,100 22,000 -0.2
19/04/2021
13.44
 166,020 13.20 13.51 13.12 13,700 0 0.2
16/04/2021
13.20
 287,410 13.59 13.59 13.05 39,400 20,000 0.3
15/04/2021
13.59
 222,130 13.67 13.67 13.36 54,200 0 0.9
14/04/2021
13.67
 194,800 13.59 13.67 13.44 33,500 33,500 -0.0
13/04/2021
13.59
 337,920 13.90 13.90 13.44 12,400 6,200 0.1

Chính sách bảo mật | Điều khoản sử dụng |