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)
23/11/2020
10.47
 360,967 10.47 10.70 10.15 3,400 197,700 -2.6
20/11/2020
10.47
 267,260 10.55 10.55 10.23 8,200 119,800 -1.5
19/11/2020
10.55
 154,009 10.78 10.78 10.47 500 33,000 -0.4
18/11/2020
10.78
 400,732 10.70 11.09 10.55 3,100 153,500 -2.1
17/11/2020
10.70
 607,800 10.23 10.94 10.15 11,000 2,700 0.1
16/11/2020
10.23
 89,775 10.55 10.62 10.23 7,900 2,000 0.1
13/11/2020
10.55
 286,748 10.47 10.94 10.39 16,100 0 0.2
12/11/2020
10.47
 559,472 9.53 10.47 9.53 300 60,000 -0.8
11/11/2020
9.53
 59,410 9.69 9.69 9.45 0 0 0
10/11/2020
9.69
 85,640 9.61 9.92 9.61 600 3,400 -0.0
09/11/2020
9.61
 97,783 9.30 9.61 9.30 300 0 0.0
06/11/2020
9.30
 89,310 9.45 9.69 9.30 5,900 0 0.1
05/11/2020
9.45
 61,110 9.61 9.61 9.45 0 0 0
04/11/2020
9.61
 125,100 9.61 9.61 9.37 0 0 0
03/11/2020
9.61
 80,600 9.53 9.69 9.45 100 0 0.0
02/11/2020
9.53
 15,400 9.37 9.61 9.37 7,800 0 0.1
30/10/2020
9.37
 91,270 9.37 9.61 9.22 5,300 5,000 0.0
29/10/2020
9.37
 187,710 9.61 9.69 9.30 200 0 0.0
28/10/2020
9.61
 313,480 9.84 10.00 9.37 11,600 15,800 -0.1
27/10/2020
9.84
 123,753 10.08 10.08 9.84 11,000 0 0.1
26/10/2020
10.08
 111,427 10.31 10.31 10.08 3,900 0 0.1
23/10/2020
10.31
 61,000 10.47 10.55 10.23 1,600 0 0.0
22/10/2020
10.47
 279,000 10.23 10.47 9.92 3,300 0 0.0
21/10/2020
10.23
 130,437 10.31 10.55 10.23 3,600 0 0.0
20/10/2020
10.31
 91,700 10.47 10.62 10.23 2,700 0 0.0
19/10/2020
10.47
 258,955 10.31 10.70 10.31 3,900 0 0.1
16/10/2020
10.31
 313,700 10.00 10.31 9.84 3,800 0 0.0
15/10/2020
10.00
 137,600 10.15 10.31 10.00 10,300 0 0.1
14/10/2020
10.15
 104,601 10.39 10.39 10.15 300 0 0.0
13/10/2020
10.39
 291,300 10.00 10.47 9.92 5,800 0 0.1
12/10/2020
10.00
 137,900 10.08 10.47 9.92 2,400 0 0.0
09/10/2020
10.08
 145,901 10.08 10.47 9.92 23,400 0 0.3
08/10/2020
10.08
 652,522 10.39 10.62 9.84 3,500 300 0.0
07/10/2020
10.39
 325,827 10.47 10.78 10.39 1,600 0 0.0
06/10/2020
10.47
 438,210 10.94 11.17 10.47 11,100 0 0.2
05/10/2020
10.94
 336,738 10.78 11.33 10.70 25,300 0 0.4
02/10/2020
10.78
 893,210 10.15 10.78 10.00 1,500 210,000 -2.8
01/10/2020
10.15
 841,785 10.70 10.94 9.84 3,100 554,535 -7.2
30/09/2020
10.70
 236,908 9.76 10.70 10.15 0 0 0
29/09/2020
9.76
 3,230,217 8.91 9.76 8.91 0 2,976,600 -36.4
28/09/2020
8.91
 447,860 9.06 9.06 8.75 0 381,100 -4.3
25/09/2020
9.06
 92,600 9.14 9.14 8.91 0 84,800 -1.0
24/09/2020
9.14
 146,720 9.37 9.37 9.06 0 91,900 -1.1
23/09/2020
9.37
 132,930 9.61 9.61 9.30 0 94,000 -1.1
22/09/2020
9.61
 44,900 9.84 9.84 9.61 0 33,600 -0.4
21/09/2020
9.84
 27,810 10.00 10.00 9.69 0 9,100 -0.1
18/09/2020
10.00
 158,030 9.30 10.08 9.30 0 110,000 -1.3
17/09/2020
9.30
 32,823 9.37 9.37 9.30 0 6,400 -0.1
16/09/2020
9.37
 46,440 9.37 9.45 9.30 0 20,000 -0.2
15/09/2020
9.37
 73,310 9.53 9.61 9.37 0 23,700 -0.3
14/09/2020
9.53
 110,210 9.53 9.61 9.37 100 21,600 -0.3
11/09/2020
9.53
 46,573 9.61 9.61 9.37 500 400 0.0
10/09/2020
9.61
 61,810 9.61 9.69 9.53 0 20,000 -0.2
09/09/2020
9.61
 129,745 9.61 9.76 9.37 0 43,300 -0.5
08/09/2020
9.61
 198,623 8.98 9.76 8.83 0 109,300 -1.3
07/09/2020
8.98
 85,470 9.06 9.14 8.83 300 16,900 -0.2
04/09/2020
9.06
 96,900 9.69 9.69 8.83 300 0 0.0
03/09/2020
9.69
 119,804 9.53 9.76 9.37 1,100 55,000 -0.7
01/09/2020
9.53
 47,350 9.69 9.76 9.37 100 11,000 -0.1
31/08/2020
9.69
 336,790 8.83 9.69 8.28 2,700 260,060 -3.0
28/08/2020
8.83
 142,000 8.05 8.83 8.05 46,600 112,400 -0.7
27/08/2020
8.05
 23,940 8.12 8.12 8.05 2,300 12,900 -0.1
26/08/2020
8.12
 4,100 8.12 8.12 7.97 2,400 1,100 0.0
25/08/2020
8.12
 13,341 8.20 8.20 7.97 7,800 0 0.1
24/08/2020
8.20
 12,200 8.20 8.28 8.05 10,200 4,600 0.1
21/08/2020
8.20
 6,200 8.20 8.20 7.73 1,200 0 0.0
20/08/2020
8.20
 100 8.36 8.36 8.20 0 0 0
19/08/2020
8.36
 10 8.36 8.36 8.36 0 0 0
18/08/2020
8.36
 33,800 7.73 8.36 7.66 5,200 18,100 -0.1
17/08/2020
7.73
 0 7.73 7.73 7.73 0 0 0
14/08/2020
7.73
 1,100 7.81 7.81 7.66 0 100 -0.0
13/08/2020
7.81
 4,100 7.81 7.81 7.73 100 1,100 -0.0
12/08/2020
7.81
 100 7.73 7.81 7.81 100 100 0
11/08/2020
7.73
 1,000 7.73 7.73 7.50 0 100 -0.0
10/08/2020
7.73
 16,230 7.73 7.73 7.73 5,800 10,000 -0.0
07/08/2020
7.73
 10,300 7.81 7.81 7.66 4,600 6,100 -0.0
06/08/2020
7.81
 2,500 7.73 7.81 7.81 1,500 2,500 -0.0
05/08/2020
7.73
 3,900 7.81 7.81 7.66 0 3,000 -0.0
04/08/2020
7.81
 0 7.81 7.81 7.81 0 0 0
03/08/2020
7.81
 1,100 7.73 7.81 7.73 100 0 0.0
31/07/2020
7.73
 5,000 7.73 7.73 7.73 0 0 0
30/07/2020
7.73
 0 7.73 7.73 7.73 0 0 0
29/07/2020
7.73
 0 7.73 7.73 7.73 0 0 0
28/07/2020
7.73
 10,100 7.26 7.81 7.73 6,600 10,100 -0.0
27/07/2020
7.26
 720 7.73 7.73 7.26 100 0 0.0
24/07/2020
7.73
 11,200 7.97 7.97 7.73 0 5,900 -0.1
23/07/2020
7.97
 6,100 7.81 7.97 7.81 300 200 0.0
22/07/2020
7.81
 14,500 7.97 8.44 7.81 100 5,200 -0.1
21/07/2020
7.97
 50 7.97 7.97 7.97 0 0 0
20/07/2020
7.97
 30 7.97 7.97 7.97 0 0 0
17/07/2020
7.97
 120 7.81 7.97 7.97 100 100 0
16/07/2020
7.81
 11,850 7.97 7.97 7.73 0 8,000 -0.1
15/07/2020
7.97
 8,070 7.97 7.97 7.81 100 100 0
14/07/2020
7.97
 1,890 7.81 7.97 7.81 0 1,300 -0.0
13/07/2020
7.81
 1,000 7.97 7.97 7.81 0 0 0
10/07/2020
7.97
 200 7.81 7.97 7.97 200 200 0
09/07/2020
7.81
 2,050 7.97 7.97 7.81 0 1,900 -0.0
08/07/2020
7.97
 2,100 7.97 7.97 7.66 100 100 0
07/07/2020
7.97
 110 7.81 7.97 7.97 100 0 0.0
06/07/2020
7.81
 1,100 7.81 7.81 7.81 0 1,100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |