CTCP Cảng Đoạn Xá (dxp)

12
0.10
(0.84%)
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
(2024-10-14) 		-0.10 -0.83% 10,372,400 -15 -0.0
11.70
12.40
11.90
2 tháng
(2024-09-16) 		0.40 3.48% 12,805,700 -118 -0.0
11.40
12.40
11.90
3 tháng
(2024-08-15) 		0.60 5.31% 14,442,700 -10,158 -0.1
11.30
12.40
11.90
6 tháng
(2024-05-17) 		-0.45 -3.61% 42,149,700 -18,298 -0.2
11.10
14.76
11.90
12 tháng
(2023-11-20) 		-0.54 -4.36% 96,010,800 -297,919 -3.8
11.10
14.76
11.90
24 tháng
(2022-11-24) 		5.81 95.31% 132,472,243 -333,641 -4.1
6.09
14.76
11.90
36 tháng
(2021-11-29) 		-7.24 -37.82% 166,038,887 -396,496 -5.0
5.31
19.14
11.90
60 tháng
(2019-12-10) 		2.99 33.63% 283,041,362 -9,759,055 -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)
20/01/2014
9.49
 2,300 9.49 9.49 9.49 1,700 0 0.1
17/01/2014
9.49
 21,847 9.59 9.61 9.49 5,700 0 0.3
16/01/2014
9.59
 3,400 9.55 9.95 9.55 0 200 -0.0
15/01/2014
9.55
 2,500 9.49 9.59 9.49 1,700 0 0.1
14/01/2014
9.49
 4,100 9.59 9.59 9.49 1,700 500 0.1
13/01/2014
9.59
 0 9.59 9.59 9.59 0 0 0
10/01/2014
9.59
 700 9.49 9.59 9.49 0 500 -0.0
09/01/2014
9.49
 4,100 9.53 9.55 8.61 1,700 1,000 0.0
08/01/2014
9.53
 2,600 9.49 9.71 9.51 2,000 0 0.1
07/01/2014
9.49
 7,700 9.33 9.89 9.35 0 500 -0.0
06/01/2014
9.33
 6,210 9.23 9.45 9.29 0 1,000 -0.0
03/01/2014
9.23
 4,600 9.15 9.27 9.19 0 0 0
02/01/2014
9.15
 505 9.05 9.15 9.09 0 0 0
31/12/2013
9.05
 0 9.05 9.05 9.05 0 0 0
30/12/2013
9.05
 1,700 9.21 9.21 9.05 1,700 0 0.1
27/12/2013
9.21
 0 9.21 9.21 9.21 0 0 0
26/12/2013
9.21
 200 9.05 9.21 9.07 0 0 0
25/12/2013
9.05
 2,000 8.99 9.39 9.05 0 300 -0.0
24/12/2013
8.99
 1,000 8.99 8.99 8.99 0 0 0
23/12/2013
8.99
 3,300 8.99 8.99 8.99 1,800 0 0.1
20/12/2013
8.99
 2,200 8.99 9.03 8.99 1,000 500 0.0
19/12/2013
8.99
 700 9.09 9.09 8.99 200 100 0.0
18/12/2013
9.09
 0 9.09 9.09 9.09 0 0 0
17/12/2013
9.09
 500 9.13 9.13 9.09 0 0 0
16/12/2013
9.13
 1,400 8.99 9.13 8.99 0 0 0
13/12/2013
8.99
 710 8.95 8.99 8.91 700 0 0.0
12/12/2013
8.95
 1,900 8.83 8.95 8.83 1,800 0 0.1
11/12/2013
8.83
 7,100 8.83 8.91 8.83 0 0 0
10/12/2013
8.83
 12,100 8.95 8.95 8.83 1,900 4,400 -0.1
09/12/2013
8.95
 2,100 8.99 8.99 8.95 1,800 0 0.1
06/12/2013
8.99
 2,130 8.99 9.01 8.99 0 0 0
05/12/2013
8.99
 2,400 8.91 8.99 8.95 0 300 -0.0
04/12/2013
8.91
 1,500 8.89 8.91 8.89 0 0 0
03/12/2013
8.89
 9,400 8.81 8.89 8.85 600 0 0.0
02/12/2013
8.81
 1,500 8.95 8.95 8.81 1,400 0 0.1
29/11/2013
8.95
 2,100 8.95 8.95 8.83 1,400 0 0.1
28/11/2013
8.95
 7,000 9.07 9.07 8.95 1,400 400 0.0
27/11/2013
9.07
 5,000 9.09 9.09 9.07 1,400 0 0.1
26/11/2013
9.09
 3,800 9.09 9.09 9.09 2,300 0 0.1
25/11/2013
9.09
 11,100 9.17 9.17 9.09 3,000 0 0.1
22/11/2013
9.17
 2,100 9.17 9.17 9.15 100 200 -0.0
21/11/2013
9.17
 15,500 9.19 9.19 9.17 0 500 -0.0
20/11/2013
9.19
 600 9.17 9.19 9.17 100 500 -0.0
19/11/2013
9.17
 2,000 9.19 9.19 9.09 0 0 0
18/11/2013
9.19
 2,450 9.19 9.21 9.19 0 0 0
15/11/2013
9.19
 1,700 9.19 9.19 9.19 0 0 0
14/11/2013
9.19
 14,900 9.15 9.19 9.17 10,200 0 0.5
13/11/2013
9.15
 15,125 9.15 9.15 9.11 11,500 0 0.5
12/11/2013
9.15
 17,300 9.19 9.19 9.15 9,000 0 0.4
11/11/2013
9.19
 9,200 9.19 9.19 9.09 4,900 0 0.2
08/11/2013
9.19
 7,700 9.29 9.29 9.11 200 0 0.0
07/11/2013
9.29
 8,500 9.19 9.33 9.19 5,900 0 0.3
06/11/2013
9.19
 8,500 9.03 9.19 9.09 2,600 0 0.1
05/11/2013
9.03
 500 9.03 9.03 9.03 0 0 0
04/11/2013
9.03
 300 8.99 9.03 9.03 0 0 0
01/11/2013
8.99
 6,300 9.05 9.05 8.79 5,000 0 0.2
31/10/2013
9.05
 0 9.05 9.05 9.05 0 0 0
30/10/2013
9.05
 0 9.05 9.05 9.05 0 0 0
29/10/2013
9.05
 3,000 9.03 9.15 8.99 2,000 0 0.1
28/10/2013
9.03
 700 8.99 9.03 9.03 700 0 0.0
25/10/2013
8.99
 4,000 9.03 9.03 8.99 1,500 0 0.1
24/10/2013
9.03
 3,800 8.99 9.17 8.09 1,200 0 0.1
23/10/2013
8.99
 200 9.15 9.15 8.99 0 0 0
22/10/2013
9.15
 22,900 9.11 9.19 8.99 21,200 0 1.0
21/10/2013
9.11
 400 9.09 9.11 9.11 0 0 0
18/10/2013
9.09
 1,010 9.39 9.39 9.09 0 0 0
17/10/2013
9.39
 17,200 9.19 9.39 8.99 12,600 8,000 0.2
16/10/2013
9.19
 900 9.19 9.19 9.19 0 0 0
15/10/2013
9.19
 600 9.39 9.39 9.19 0 0 0
14/10/2013
9.39
 0 9.39 9.39 9.39 0 0 0
11/10/2013
9.39
 100 9.29 9.39 9.39 0 0 0
10/10/2013
9.29
 500 9.27 9.39 9.29 400 0 0.0
09/10/2013
9.27
 0 9.27 9.27 9.27 0 0 0
08/10/2013
9.27
 9,100 9.09 9.29 9.13 0 0 0
07/10/2013
9.09
 2,330 9.07 9.11 9.09 300 0 0.0
04/10/2013
9.07
 3,100 9.07 9.09 9.07 0 0 0
03/10/2013
9.07
 1,525 9.07 9.07 8.79 0 0 0
02/10/2013
9.07
 5,100 8.99 9.07 8.99 0 0 0
01/10/2013
8.99
 3,155 8.95 8.99 8.99 0 0 0
30/09/2013
8.95
 3,800 8.95 8.99 8.95 0 1,000 -0.0
27/09/2013
8.95
 3,200 8.69 8.95 8.81 2,000 0 0.1
26/09/2013
8.69
 3,120 8.59 8.79 8.69 1,100 0 0.0
25/09/2013
8.59
 1,600 8.53 8.59 8.59 1,600 0 0.1
24/09/2013
8.53
 7,500 8.59 8.79 8.53 200 0 0.0
23/09/2013
8.59
 1,100 8.53 8.59 8.59 700 0 0.0
20/09/2013
8.53
 200 8.51 8.53 8.51 100 0 0.0
19/09/2013
8.51
 65 8.51 8.51 8.51 0 0 0
18/09/2013
8.51
 4,550 8.51 8.51 8.51 1,400 0 0.1
17/09/2013
8.51
 800 8.51 8.51 8.51 0 0 0
16/09/2013
8.51
 2,300 8.51 8.55 8.51 0 0 0
13/09/2013
8.51
 0 8.51 8.51 8.51 0 0 0
12/09/2013
8.51
 500 8.43 8.51 8.51 0 24,300 -0.9
11/09/2013
8.43
 100 8.43 8.43 8.43 0 0 0
10/09/2013
8.43
 1,000 8.43 8.43 8.43 25,000 0 1.1
09/09/2013
8.43
 2,400 8.59 8.59 8.43 0 0 0
06/09/2013
8.59
 2,300 8.39 8.59 8.39 2,200 0 0.1
05/09/2013
8.39
 0 8.39 8.39 8.39 0 24,000 -0.9
04/09/2013
8.39
 100 8.41 8.41 8.39 0 0 0
03/09/2013
8.41
 800 8.51 9.29 8.41 0 0 0
30/08/2013
8.51
 7,800 8.41 8.51 8.41 5,200 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |