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
(2024-10-28) 		-0.60 -4.96% 9,517,653 0 0
11.30
12.40
11.50
2 tháng
(2024-09-26) 		-0.10 -0.86% 15,776,782 -118 -0.0
11.30
12.40
11.50
3 tháng
(2024-08-27) 		-0.40 -3.36% 16,828,783 -10,158 -0.1
11.30
12.40
11.50
6 tháng
(2024-05-29) 		-1.62 -12.33% 41,235,957 -18,298 -0.2
11.10
14.76
11.50
12 tháng
(2023-12-01) 		-0.56 -4.62% 96,241,440 -298,517 -3.8
11.10
14.76
11.50
24 tháng
(2022-12-06) 		4.47 63.58% 134,719,144 -334,241 -4.1
6.64
14.76
11.50
36 tháng
(2021-12-13) 		-5.69 -33.08% 166,535,622 -396,296 -5.0
5.31
18.67
11.50
60 tháng
(2019-12-23) 		2.91 33.84% 286,251,958 -9,759,255 -144.6
5.31
21.09
11.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/11/2018
8.98
 205 8.98 8.98 8.59 200 0 0.0
21/11/2018
8.98
 2,300 8.98 8.98 8.59 2,300 0 0.0
20/11/2018
8.98
 16,100 8.98 9.06 8.59 7,000 0 0.1
19/11/2018
8.98
 2,700 9.22 9.22 8.59 1,900 0 0.0
16/11/2018
9.22
 5,630 9.69 9.69 8.83 5,000 0 0.1
15/11/2018
9.69
 11,800 8.98 9.84 8.59 10,700 0 0.1
14/11/2018
8.98
 0 8.98 8.98 8.98 0 0 0
13/11/2018
8.98
 2,100 9.06 9.06 8.59 1,000 0 0.0
12/11/2018
9.06
 300 9.06 9.06 8.51 100 0 0.0
09/11/2018
9.06
 1,600 9.06 9.06 9.06 1,600 0 0.0
08/11/2018
9.06
 1,610 9.37 9.37 9.06 600 0 0.0
07/11/2018
9.37
 100 9.06 9.37 9.37 100 0 0.0
06/11/2018
9.06
 1,400 9.14 9.14 8.59 1,400 0 0.0
05/11/2018
9.14
 765 9.22 9.22 8.59 300 0 0.0
02/11/2018
9.22
 100 9.06 9.22 9.22 100 0 0.0
01/11/2018
9.06
 700 9.37 9.37 9.06 600 0 0.0
31/10/2018
9.37
 9,800 9.45 9.45 9.06 9,700 0 0.1
30/10/2018
9.45
 20,265 9.06 9.69 8.59 20,200 0 0.2
29/10/2018
9.06
 4,792 9.22 9.22 8.59 4,700 0 0.1
26/10/2018
9.22
 20,900 8.51 9.30 8.59 18,800 0 0.2
25/10/2018
8.51
 18,400 8.59 9.37 7.89 11,900 0 0.1
24/10/2018
8.59
 45,000 8.44 9.06 8.51 40,600 0 0.4
23/10/2018
8.44
 30,300 8.98 9.84 8.44 28,300 0 0.3
22/10/2018
8.98
 13,500 8.98 8.98 8.98 13,500 0 0.2
19/10/2018
8.98
 26,000 8.98 8.98 8.44 24,200 0 0.3
18/10/2018
8.98
 3,000 9.22 9.30 8.98 2,800 0 0.0
17/10/2018
9.22
 5,079 9.22 9.30 8.36 2,600 100 0.0
16/10/2018
9.22
 1,100 9.37 9.37 8.44 600 0 0.0
15/10/2018
9.37
 300 9.22 9.37 9.22 300 0 0.0
12/10/2018
9.22
 4,720 8.59 9.22 8.59 4,600 0 0.1
11/10/2018
8.59
 23,100 9.30 9.30 8.44 10,400 0 0.1
10/10/2018
9.30
 13,387 9.69 9.69 8.75 4,300 0 0.1
09/10/2018
9.69
 9,510 9.92 10.00 9.69 9,200 0 0.1
08/10/2018
9.92
 23,435 9.22 10.00 9.37 700 0 0.0
05/10/2018
9.22
 65,281 8.44 9.22 8.51 7,700 7,100 0.0
04/10/2018
8.44
 3,120 8.51 8.51 8.44 1,600 0 0.0
03/10/2018
8.51
 3,200 8.51 8.51 8.44 3,100 0 0.0
02/10/2018
8.51
 5,900 8.59 8.59 8.51 3,900 0 0.0
01/10/2018
8.59
 6,630 8.51 8.59 8.51 4,000 0 0.0
28/09/2018
8.51
 4,100 8.67 8.67 8.51 3,400 0 0.0
27/09/2018
8.67
 6,400 8.59 8.67 8.51 5,500 0 0.1
26/09/2018
8.59
 5,400 8.51 8.67 8.59 3,700 0 0.0
25/09/2018
8.51
 7,500 8.59 8.67 8.51 3,500 0 0.0
24/09/2018
8.59
 4,000 8.51 8.91 8.59 1,100 0 0.0
21/09/2018
8.51
 7,800 8.59 8.98 8.51 2,200 0 0.0
20/09/2018
8.59
 3,500 8.59 8.67 8.59 3,100 0 0.0
19/09/2018
8.59
 3,401 8.67 8.67 8.59 2,300 0 0.0
18/09/2018
8.67
 5,210 8.75 8.75 8.67 5,200 0 0.1
17/09/2018
8.75
 11,400 8.75 8.75 7.97 3,600 0 0.0
14/09/2018
8.75
 2,926 8.75 9.37 8.75 1,000 0 0.0
13/09/2018
8.75
 300 8.75 8.75 8.75 0 0 0
12/09/2018
8.75
 710 8.75 8.75 8.75 700 0 0.0
11/09/2018
8.75
 700 8.67 8.75 7.97 400 0 0.0
10/09/2018
8.67
 10 8.67 8.67 8.67 0 0 0
07/09/2018
8.67
 1,400 8.59 8.83 8.67 1,400 0 0.0
06/09/2018
8.59
 3,400 8.67 8.67 8.59 1,100 0 0.0
05/09/2018
8.67
 2,000 8.67 8.67 8.67 800 0 0.0
04/09/2018
8.67
 2,400 8.83 8.83 8.67 2,000 0 0.0
31/08/2018
8.83
 3,200 8.83 8.91 7.97 2,000 100 0.0
30/08/2018
8.83
 1,271 8.83 8.83 8.75 400 0 0.0
29/08/2018
8.83
 2,900 8.91 9.30 8.67 1,200 0 0.0
28/08/2018
8.91
 5,500 8.91 9.30 8.59 3,200 0 0.0
27/08/2018
8.91
 1,100 8.91 8.91 8.91 0 0 0
24/08/2018
8.91
 1,300 8.91 8.91 8.91 1,300 0 0.0
23/08/2018
8.91
 3,300 8.91 8.91 8.91 2,200 0 0.0
22/08/2018
8.91
 4,000 8.91 8.91 8.91 1,800 0 0.0
21/08/2018
8.91
 5,800 9.14 9.14 8.91 4,000 0 0.0
20/08/2018
9.14
 5,900 9.22 9.22 8.91 3,700 0 0.0
17/08/2018
9.22
 300 9.22 9.22 8.98 100 0 0.0
16/08/2018
9.22
 13,200 9.06 9.53 8.83 12,700 12,600 0.0
15/08/2018
9.06
 4,600 9.61 9.61 8.83 2,100 4,100 -0.0
14/08/2018
9.61
 2,180 9.06 9.61 9.06 2,100 0 0.0
13/08/2018
9.06
 11,400 10.00 10.23 9.06 5,300 7,900 -0.0
10/08/2018
10.00
 8,500 10.08 10.08 9.14 6,100 0 0.1
09/08/2018
10.08
 5,400 10.39 10.39 9.37 2,600 100 0.0
08/08/2018
10.39
 500 10.23 10.47 9.30 400 100 0.0
07/08/2018
10.23
 2,100 10.78 10.78 9.76 1,300 100 0.0
06/08/2018
10.78
 200 10.78 10.78 9.76 100 100 0.0
03/08/2018
10.78
 200 10.55 10.78 9.53 200 100 0.0
02/08/2018
10.55
 200 9.92 10.55 10.08 200 0 0.0
01/08/2018
9.92
 5,860 10.08 10.08 9.92 5,800 3,500 0.0
31/07/2018
10.08
 11,050 9.76 10.55 10.00 11,000 10,100 0.0
30/07/2018
9.76
 5,600 8.98 9.76 8.75 2,400 0 0.0
27/07/2018
8.98
 3,200 8.91 9.22 8.59 1,100 0 0.0
26/07/2018
8.91
 3,000 8.98 9.14 8.59 2,000 0 0.0
25/07/2018
8.98
 700 9.22 9.22 8.98 300 0 0.0
24/07/2018
9.22
 700 9.22 9.37 8.36 600 100 0.0
23/07/2018
9.22
 200 9.06 9.22 8.20 0 100 -0.0
20/07/2018
9.06
 0 9.06 9.06 9.06 0 0 0
19/07/2018
9.06
 1,090 8.98 9.14 8.75 200 0 0.0
18/07/2018
8.98
 600 8.59 8.98 8.98 600 0 0.0
17/07/2018
8.59
 100 9.06 9.06 8.59 0 0 0
16/07/2018
9.06
 100 8.83 9.06 9.06 100 0 0.0
13/07/2018
8.83
 3,000 8.98 8.98 8.75 2,000 0 0.0
12/07/2018
8.98
 4,100 9.06 9.06 8.75 2,400 0 0.0
11/07/2018
9.06
 3,900 9.06 9.14 8.91 3,800 0 0.0
10/07/2018
9.06
 4,310 9.14 9.22 8.91 500 0 0.0
09/07/2018
9.14
 800 9.14 9.14 8.83 300 0 0.0
06/07/2018
9.14
 20 9.14 9.14 9.14 0 0 0
05/07/2018
9.14
 3,578 8.98 9.30 8.59 1,200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |