CTCP Cảng Đoạn Xá (dxp)

13.10
0.30
(2.34%)
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
(2024-04-22) 		0.10 0.79% 3,293,500 -4,400 -0.1
12.20
13.20
13.20
2 tháng
(2024-03-21) 		-1.30 -9.22% 11,907,800 -4,400 -0.1
12.20
14.50
13.20
3 tháng
(2024-02-20) 		-1.80 -12.33% 26,304,700 -4,407 -0.1
12.20
14.90
13.20
6 tháng
(2023-11-22) 		-0.30 -2.29% 53,396,000 -279,619 -3.5
12.20
15.30
13.20
12 tháng
(2023-05-26) 		3.44 36.77% 84,005,228 -299,738 -3.7
9.36
15.30
13.20
24 tháng
(2022-05-31) 		-0.81 -5.92% 101,951,108 -372,898 -4.7
5.51
15.30
13.20
36 tháng
(2021-06-07) 		-0.08 -0.60% 184,176,978 -2,839,839 -56.6
5.51
21.87
13.20
60 tháng
(2019-06-17) 		3.24 33.94% 241,667,652 -9,640,533 -143.2
5.51
21.87
13.20
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
12.80
-0.10
 220,400 12.80 12.90 12.70 0 0 0
#2 16/05/2024
12.90
0.10
 165,700 12.90 13 12.80 0 0 0
#3 15/05/2024
12.80
0.20
 168,300 12.60 13 12.60 0 0 0
#4 14/05/2024
12.60
0
 87,900 12.60 12.70 12.50 0 0 0
#5 13/05/2024
12.60
-0.20
 137,600 12.80 12.80 12.50 0 0 0
#6 10/05/2024
12.80
0.10
 113,700 12.90 12.90 12.60 0 0 0
#7 09/05/2024
12.70
-0.10
 224,200 12.80 13 12.60 0 0 0
#8 08/05/2024
12.80
0.20
 209,600 12.60 12.80 12.40 0 0 0
#9 07/05/2024
12.60
0.10
 136,400 12.50 12.60 12.50 0 0 0
#10 06/05/2024
12.50
0.20
 245,600 12.40 12.50 12.30 0 0 0
#11 03/05/2024
12.30
0.10
 183,900 12.20 12.30 12.10 0 0 0
#12 02/05/2024
12.20
-0.10
 128,300 12.20 12.30 12 0 4,400 -0.1
#13 26/04/2024
12.30
-0.10
 278,100 12.40 12.50 12.20 0 0 0
#14 25/04/2024
12.40
0
 193,000 12.50 12.50 12.30 0 0 0
#15 24/04/2024
12.40
0.20
 217,300 12.20 12.50 12.20 0 0 0
#16 23/04/2024
12.20
-0.50
 308,100 12.70 12.70 12.10 0 0 0
#17 22/04/2024
12.70
0
 275,400 12.70 12.80 12.50 0 0 0
#18 19/04/2024
12.70
-0.10
 252,200 12.80 13 12.60 0 0 0
#19 17/04/2024
12.80
0
 300,700 12.90 13.10 12.80 0 0 0
#20 16/04/2024
12.80
0.10
 454,500 12.70 13.10 12.60 0 0 0
#21 15/04/2024
12.70
-1.40
 650,500 14.10 14.10 12.70 0 0 0
#22 12/04/2024
14.10
0.10
 108,600 14 14.10 13.90 0 0 0
#23 11/04/2024
14
0.20
 283,800 13.70 14 13.50 0 0 0
#24 10/04/2024
13.80
-0.20
 316,100 14 14 13.80 0 0 0
#25 09/04/2024
14
0.30
 222,700 13.80 14 13.80 0 0 0
#26 08/04/2024
13.70
-0.20
 246,500 13.90 14.10 13.70 0 0 0
#27 05/04/2024
13.90
-0.10
 717,600 14 14.50 13.70 0 0 0
#28 04/04/2024
14
-0.20
 380,200 14.30 14.30 13.90 0 0 0
#29 03/04/2024
14.20
-0.20
 918,200 14.40 15 14.20 0 0 0
#30 02/04/2024
14.40
0.40
 352,900 14 14.40 13.90 0 0 0
#31 01/04/2024
14
-0.30
 260,100 14.20 14.30 14 0 0 0
#32 29/03/2024
14.30
0
 374,300 14.30 14.50 14.10 0 0 0
#33 28/03/2024
14.30
-0.20
 354,200 14.60 14.70 14.20 0 0 0
#34 27/03/2024
14.50
0.80
 927,200 13.70 14.50 13.70 0 0 0
#35 26/03/2024
13.70
0
 341,900 13.70 13.70 13.50 0 0 0
#36 25/03/2024
13.70
-0.20
 206,700 13.90 14 13.60 0 0 0
#37 22/03/2024
13.90
-0.20
 351,800 14.10 14.10 13.80 0 0 0
#38 21/03/2024
14.10
0.40
 593,600 13.70 14.20 13.80 0 0 0
#39 20/03/2024
13.70
0
 387,600 13.70 13.80 13.50 0 7 -0.0
#40 19/03/2024
13.70
0.10
 357,800 13.60 13.80 13.50 0 0 0
#41 18/03/2024
13.60
-0.80
 797,400 14.40 14.50 13.40 0 0 0
#42 15/03/2024
14.40
0
 389,100 14.40 14.50 14.20 0 0 0
#43 14/03/2024
14.40
0.10
 847,400 14.30 14.90 14.10 0 0 0
#44 13/03/2024
14.30
0.30
 409,600 14 14.30 14.10 0 0 0
#45 12/03/2024
14
-0.20
 714,800 14.20 14.40 14 0 0 0
#46 11/03/2024
14.20
-0.70
 429,800 14.90 14.90 14.20 0 0 0
#47 08/03/2024
14.90
0.20
 736,600 14.70 14.90 14.20 0 0 0
#48 07/03/2024
14.70
0.50
 974,500 14.20 14.80 14.10 0 0 0
#49 06/03/2024
14.20
-0.30
 645,900 14.50 14.50 14 0 0 0
#50 05/03/2024
14.50
0.50
 1,062,400 14 14.50 13.90 0 0 0
#51 04/03/2024
14
-0.10
 570,100 14.10 14.30 13.90 0 0 0
#52 01/03/2024
14.10
0.10
 478,800 14 14.20 13.70 0 0 0
#53 29/02/2024
14
-0.30
 679,500 14.30 14.50 13.70 0 0 0
#54 28/02/2024
14.30
-0.10
 643,800 14.40 14.60 14.20 0 0 0
#55 27/02/2024
14.40
0.10
 409,600 14.30 14.40 14.10 0 0 0
#56 26/02/2024
14.30
0.30
 714,500 14 14.50 13.80 0 0 0
#57 23/02/2024
14
-0.90
 978,600 14.90 15.10 14 0 0 0
#58 22/02/2024
14.90
0.20
 718,200 14.70 15.30 14.70 0 0 0
#59 21/02/2024
14.70
0.10
 647,000 14.60 14.90 14.50 0 0 0
#60 20/02/2024
14.60
-0.20
 803,900 14.80 14.90 14.40 0 0 0
#61 19/02/2024
14.80
0.10
 426,100 14.70 14.90 14.50 0 0 0
#62 16/02/2024
14.70
0.20
 1,016,900 14.50 15 14.50 0 0 0
#63 15/02/2024
14.50
-0.50
 697,000 15 15.20 14.40 0 0 0
#64 07/02/2024
15
-0.30
 572,100 15.30 15.50 14.90 0 0 0
#65 06/02/2024
15.30
1
 1,005,800 14.30 15.30 14 0 0 0
#66 05/02/2024
14.30
0
 726,100 14.30 14.80 14.20 0 0 0
#67 02/02/2024
14.30
1.10
 1,780,400 13.20 14.50 13.30 0 66 -0.0
#68 01/02/2024
13.20
0.50
 835,400 12.70 13.20 12.70 0 0 0
#69 31/01/2024
12.70
-0.40
 352,100 13.10 13.30 12.70 0 0 0
#70 30/01/2024
13.10
0.10
 471,200 13 13.30 12.90 0 0 0
#71 29/01/2024
13
-0.10
 432,200 13.10 13.40 13 0 0 0
#72 26/01/2024
13.10
0.30
 615,200 12.80 13.20 12.70 0 0 0
#73 25/01/2024
12.80
0.30
 404,400 12.50 12.90 12.50 0 22,289 -0.3
#74 24/01/2024
12.50
-0.40
 474,700 12.90 13 12.50 0 94,000 -1.2
#75 23/01/2024
12.90
0.60
 1,662,000 12.30 13 12.30 0 77,200 -1.0
#76 22/01/2024
12.30
0.10
 334,800 12.20 12.50 12.20 0 20,200 -0.2
#77 19/01/2024
12.20
0
 749,500 12.20 12.30 12.10 0 10,000 -0.1
#78 18/01/2024
12.20
-0.10
 349,900 12.30 12.60 12.20 0 28,000 -0.3
#79 17/01/2024
12.30
-0.10
 676,000 12.40 12.60 12.30 0 0 0
#80 16/01/2024
12.40
0.10
 559,900 12.30 12.40 12 0 2,501 -0.0
#81 15/01/2024
12.30
-0.10
 570,900 12.40 12.40 12.30 0 0 0
#82 12/01/2024
12.40
-0.10
 381,000 12.50 12.50 12.20 0 0 0
#83 11/01/2024
12.50
0.10
 412,400 12.40 12.60 12.40 0 0 0
#84 10/01/2024
12.40
0.10
 531,400 12.30 12.80 12.30 0 0 0
#85 09/01/2024
12.30
-0.20
 310,900 12.50 12.60 12.30 0 0 0
#86 08/01/2024
12.50
0
 265,100 12.50 12.60 12.40 0 0 0
#87 05/01/2024
12.50
0
 183,800 12.50 12.60 12.40 0 0 0
#88 04/01/2024
12.50
-0.20
 243,300 12.70 12.80 12.50 0 0 0
#89 03/01/2024
12.70
-0.10
 260,800 12.80 12.80 12.50 0 0 0
#90 02/01/2024
12.80
0
 218,300 12.80 12.90 12.50 0 76 -0.0
#91 29/12/2023
12.80
0.30
 293,400 12.50 12.80 12.40 0 0 0
#92 28/12/2023
12.50
-0.10
 240,400 12.60 12.60 12.50 0 0 0
#93 27/12/2023
12.60
-0.20
 254,700 12.80 12.80 12.60 0 0 0
#94 26/12/2023
12.80
-0.10
 224,700 12.90 13.20 12.70 0 0 0
#95 25/12/2023
12.90
0.30
 660,100 12.60 12.90 12.40 0 0 0
#96 22/12/2023
12.60
0
 246,600 12.60 12.60 12.40 0 0 0
#97 21/12/2023
12.60
0
 228,900 12.60 12.60 12.40 0 0 0
#98 20/12/2023
12.60
0.30
 208,000 12.30 12.60 12.30 0 0 0
#99 19/12/2023
12.30
-0.10
 290,800 12.40 12.40 12 0 0 0
#100 18/12/2023
12.40
-0.20
 229,600 12.60 12.60 12.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |