CTCP Cảng Đoạn Xá (dxp)

11.50
0.20
(1.77%)
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
(2024-10-23) 		-0.40 -3.42% 10,855,378 0 0
11.30
12.40
11.30
2 tháng
(2024-09-23) 		-0.20 -1.74% 15,747,634 -118 -0.0
11.30
12.40
11.30
3 tháng
(2024-08-26) 		-0.60 -5.04% 16,743,103 -10,158 -0.1
11.30
12.40
11.30
6 tháng
(2024-05-27) 		-1.82 -13.86% 41,750,225 -18,298 -0.2
11.10
14.76
11.30
12 tháng
(2023-11-28) 		-0.47 -3.97% 96,856,740 -298,517 -3.8
11.10
14.76
11.30
24 tháng
(2022-12-05) 		4.27 60.73% 134,691,144 -334,241 -4.1
6.64
14.76
11.30
36 tháng
(2021-12-08) 		-5.65 -33.34% 166,721,222 -396,596 -5.0
5.31
18.67
11.30
60 tháng
(2019-12-19) 		2.94 35.20% 286,094,242 -9,755,355 -144.6
5.31
21.09
11.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/04/2021
13.90
 215,890 13.98 14.06 13.83 9,800 600 0.2
09/04/2021
13.98
 200,852 14.06 14.06 13.83 600 0 0.0
08/04/2021
14.06
 224,530 14.14 14.14 13.90 14,300 0 0.3
07/04/2021
14.14
 500,477 13.90 14.45 13.67 21,500 0 0.4
06/04/2021
13.90
 327,000 13.90 14.06 13.75 39,500 100 0.7
05/04/2021
13.90
 429,333 14.14 14.14 13.75 16,000 4,000 0.2
02/04/2021
14.14
 360,043 14.06 14.37 13.83 0 400 -0.0
01/04/2021
14.06
 196,800 13.98 14.14 13.75 600 1,600 -0.0
31/03/2021
13.98
 137,646 14.22 14.22 13.90 1,000 1,700 -0.0
30/03/2021
14.22
 236,513 13.67 14.37 13.59 400 6,000 -0.1
29/03/2021
13.67
 235,000 13.67 13.75 13.28 5,500 0 0.1
26/03/2021
13.67
 253,300 13.83 13.83 13.12 7,100 1,500 0.1
25/03/2021
13.83
 221,300 14.22 14.22 13.51 3,700 0 0.1
24/03/2021
14.22
 409,090 14.14 14.37 13.36 2,800 9,065 -0.1
23/03/2021
14.14
 406,933 14.14 14.61 13.83 3,800 0 0.1
22/03/2021
14.14
 505,790 14.76 15.47 14.14 12,800 5,000 0.1
19/03/2021
14.76
 239,410 14.84 14.84 14.37 15,800 1,300 0.3
18/03/2021
14.84
 205,019 15.00 15.00 14.61 13,200 400 0.2
17/03/2021
15.00
 987,688 14.22 15.23 14.14 2,200 3,000 -0.0
16/03/2021
14.22
 213,770 14.29 14.37 13.83 8,500 0 0.2
15/03/2021
14.29
 646,248 13.75 14.61 13.51 8,000 0 0.1
12/03/2021
13.75
 207,437 13.83 13.83 13.59 200 0 0.0
11/03/2021
13.83
 243,863 13.90 14.06 13.67 3,300 2,300 0.0
10/03/2021
13.90
 250,494 13.98 13.98 13.67 2,300 0 0.0
09/03/2021
13.98
 807,973 13.20 13.98 12.97 4,600 1,020 0.1
08/03/2021
13.20
 347,655 13.28 13.51 13.05 1,000 0 0.0
05/03/2021
13.28
 190,335 13.28 13.28 12.89 4,000 0 0.1
04/03/2021
13.28
 296,300 13.67 13.67 12.81 2,800 50,000 -0.8
03/03/2021
13.67
 247,500 13.67 13.83 13.44 7,900 0 0.1
02/03/2021
13.67
 559,773 13.05 13.67 13.05 200 0 0.0
01/03/2021
13.05
 302,075 12.81 13.12 12.65 0 0 0
26/02/2021
12.81
 128,500 12.89 12.89 12.58 4,800 0 0.1
25/02/2021
12.89
 182,127 12.81 12.97 12.58 0 0 0
24/02/2021
12.81
 243,210 12.97 13.05 12.65 0 200 -0.0
23/02/2021
12.97
 200,400 12.81 12.97 12.42 0 500 -0.0
22/02/2021
12.81
 286,830 12.42 12.97 12.34 11,200 0 0.2
19/02/2021
12.42
 88,000 12.42 12.58 12.19 8,200 7,600 0.0
18/02/2021
12.42
 144,710 12.58 12.58 12.19 1,800 0 0.0
17/02/2021
12.58
 275,218 11.56 12.65 11.87 3,600 7,100 -0.1
09/02/2021
11.56
 109,050 11.48 11.72 11.25 4,700 0 0.1
08/02/2021
11.48
 87,734 11.95 11.95 11.33 3,200 600 0.0
05/02/2021
11.95
 193,310 11.72 11.95 11.48 2,500 20,100 -0.3
04/02/2021
11.72
 113,050 11.40 11.87 11.25 0 0 0
03/02/2021
11.40
 148,824 10.62 11.40 10.55 7,100 0 0.1
02/02/2021
10.62
 104,420 10.55 10.70 10.00 0 0 0
01/02/2021
10.55
 102,000 10.78 10.94 10.15 10,000 3,200 0.1
29/01/2021
10.78
 185,850 10.55 11.01 9.53 8,700 0 0.1
28/01/2021
10.55
 392,756 11.72 11.72 10.55 23,710 0 0.3
27/01/2021
11.72
 254,100 12.65 12.65 11.64 14,400 0 0.2
26/01/2021
12.65
 231,010 12.97 13.28 12.11 4,000 2,000 0.0
25/01/2021
12.97
 203,540 12.97 13.44 12.73 100 4,000 -0.1
22/01/2021
12.97
 195,400 13.28 13.36 12.50 10 0 0.0
21/01/2021
13.28
 146,600 12.81 13.36 12.81 1,800 8,100 -0.1
20/01/2021
12.81
 311,873 12.81 13.28 11.72 4,000 0 0.1
19/01/2021
12.81
 545,555 13.83 14.06 12.50 13,700 0 0.2
18/01/2021
13.83
 512,980 14.29 14.29 13.59 1,000 500 0.0
15/01/2021
14.29
 520,300 14.45 14.61 14.29 500 4,100 -0.1
14/01/2021
14.45
 236,583 14.69 14.76 14.14 9,000 2,800 0.1
13/01/2021
14.69
 968,385 14.37 15.23 14.37 2,300 0 0.0
12/01/2021
14.37
 1,190,300 13.12 14.37 12.89 0 5,600 -0.1
11/01/2021
13.12
 290,400 13.12 13.12 12.97 3,000 0 0.0
08/01/2021
13.12
 335,400 13.36 13.51 12.89 4,000 0 0.1
07/01/2021
13.36
 361,058 12.81 13.51 12.81 0 0 0
06/01/2021
12.81
 509,500 12.97 13.20 12.73 0 0 0
05/01/2021
12.97
 488,613 13.36 13.51 12.97 300 200 0.0
04/01/2021
13.36
 241,400 13.51 13.59 13.36 0 0 0
31/12/2020
13.51
 116,800 13.44 13.67 13.36 0 0 0
30/12/2020
13.44
 315,373 13.67 13.90 13.28 0 0 0
29/12/2020
13.67
 325,190 13.44 13.98 13.44 300 0 0.0
28/12/2020
13.44
 672,282 13.67 14.06 13.44 0 5,220 -0.1
25/12/2020
13.67
 353,257 12.97 13.67 12.89 0 0 0
24/12/2020
12.97
 376,481 13.36 13.59 12.19 0 0 0
23/12/2020
13.36
 1,158,469 12.50 13.75 12.50 2,500 0 0.0
22/12/2020
12.50
 331,424 12.50 12.65 12.26 700 0 0.0
21/12/2020
12.50
 225,430 12.50 12.73 12.42 0 0 0
18/12/2020
12.50
 234,935 12.65 12.81 12.50 0 0 0
17/12/2020
12.65
 388,840 13.05 13.05 12.42 0 1,300 -0.0
16/12/2020
13.05
 254,365 12.81 13.12 12.73 0 2,000 -0.0
15/12/2020
12.81
 395,353 12.50 13.12 12.26 0 77 -0.0
14/12/2020
12.50
 308,620 12.50 12.81 12.42 200 0 0.0
11/12/2020
12.50
 351,228 12.58 12.73 12.26 1,200 45,000 -0.7
10/12/2020
12.58
 637,150 13.20 13.20 12.58 0 100 -0.0
09/12/2020
13.20
 328,254 13.28 13.51 13.05 102,000 1,800 1.7
08/12/2020
13.28
 479,245 13.05 13.36 12.81 2,000 5,000 -0.1
07/12/2020
13.05
 287,592 13.12 13.36 12.97 1,500 0 0.0
04/12/2020
13.12
 683,267 13.05 13.59 12.81 1,100 291,300 -4.9
03/12/2020
13.05
 451,627 13.36 13.83 13.05 1,800 242,600 -4.1
02/12/2020
13.36
 1,133,450 12.65 13.83 12.50 2,000 290,200 -4.9
01/12/2020
12.65
 365,860 12.26 12.81 11.87 0 72,100 -1.2
30/11/2020
12.26
 481,360 12.58 12.89 12.11 4,610 0 0.1
27/11/2020
12.58
 522,025 12.50 12.58 11.95 3,600 0 0.1
26/11/2020
12.50
 534,430 12.26 12.89 11.72 5,400 0 0.1
25/11/2020
12.26
 769,220 11.17 12.26 11.17 4,429 0 0.1
24/11/2020
11.17
 929,807 10.47 11.25 10.55 1,050 412,000 -5.8

Chính sách bảo mật | Điều khoản sử dụng |