CTCP Cảng Đoạn Xá (dxp)

11.70
-0.20
(-1.68%)
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
(2024-10-09) 		0.10 0.86% 7,990,800 -15 -0.0
11.60
12.10
11.70
2 tháng
(2024-09-09) 		0.10 0.86% 9,821,500 -118 -0.0
11.30
12.10
11.70
3 tháng
(2024-08-12) 		0.40 3.54% 11,614,500 -10,158 -0.1
11.20
12.10
11.70
6 tháng
(2024-05-13) 		-0.45 -3.73% 39,531,900 -18,298 -0.2
11.10
14.76
11.70
12 tháng
(2023-11-14) 		-1.03 -8.11% 95,434,800 -298,489 -3.8
11.10
14.76
11.70
24 tháng
(2022-11-21) 		5.92 102.41% 129,617,051 -333,641 -4.1
5.78
14.76
11.70
36 tháng
(2021-11-24) 		-6.27 -34.88% 164,313,230 -396,796 -5.0
5.31
19.14
11.70
60 tháng
(2019-12-05) 		2.79 31.39% 279,864,802 -9,758,355 -144.6
5.31
21.09
11.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/11/2012
4.79
 7,200 4.79 4.80 4.75 0 0 0
31/10/2012
4.79
 2,800 4.77 4.79 4.75 0 0 0
30/10/2012
4.77
 15,200 4.75 4.77 4.74 0 0 0
29/10/2012
4.75
 4,500 4.80 4.80 4.75 1,600 0 0.0
26/10/2012
4.80
 3,600 4.77 4.80 4.79 500 0 0.0
25/10/2012
4.77
 20,400 4.75 4.82 4.74 3,000 0 0.1
24/10/2012
4.75
 8,500 4.70 4.77 4.70 1,500 0 0.0
23/10/2012
4.70
 200 4.74 4.74 4.68 0 0 0
22/10/2012
4.74
 31,700 4.55 4.82 4.58 18,200 0 0.5
19/10/2012
4.55
 15,900 4.58 4.58 4.55 2,000 0 0.1
18/10/2012
4.58
 1,300 4.62 4.62 4.58 0 0 0
17/10/2012
4.62
 9,700 4.60 4.62 4.56 0 0 0
16/10/2012
4.60
 3,100 4.55 4.75 4.58 0 0 0
15/10/2012
4.55
 5,100 4.58 4.58 4.55 0 0 0
12/10/2012
4.58
 1,500 4.58 4.58 4.55 0 0 0
11/10/2012
4.58
 6,700 4.60 4.63 4.58 0 0 0
10/10/2012
4.60
 6,200 4.55 4.60 4.55 0 0 0
09/10/2012
4.55
 9,300 4.58 4.58 4.53 0 0 0
08/10/2012
4.58
 10,600 4.51 4.58 4.50 0 0 0
05/10/2012
4.51
 5,800 4.50 4.51 4.50 0 0 0
04/10/2012
4.50
 1,800 4.50 4.51 4.50 0 0 0
03/10/2012
4.50
 14,800 4.46 4.50 4.46 0 0 0
02/10/2012
4.46
 9,800 4.46 4.46 4.44 0 0 0
01/10/2012
4.46
 3,800 4.39 4.46 4.38 0 0 0
28/09/2012
4.39
 26,700 4.38 4.43 4.38 0 2,100 -0.1
27/09/2012
4.38
 26,900 4.43 4.43 4.36 3,000 200 0.1
26/09/2012
4.43
 2,200 4.36 4.43 4.36 0 0 0
25/09/2012
4.36
 29,000 4.44 4.44 4.36 3,800 0 0.1
24/09/2012
4.44
 2,200 4.46 4.46 4.43 2,100 0 0.1
21/09/2012
4.46
 18,400 4.46 4.48 4.38 2,000 0 0.1
20/09/2012
4.46
 14,600 4.51 4.51 4.41 5,100 0 0.1
19/09/2012
4.51
 60,800 4.48 4.53 4.43 55,100 0 1.5
18/09/2012
4.48
 21,900 4.50 4.56 4.41 7,000 0 0.2
17/09/2012
4.50
 23,000 4.44 4.65 4.46 0 0 0
14/09/2012
4.44
 30,000 4.41 4.48 4.44 0 0 0
13/09/2012
4.41
 1,200 4.38 4.41 4.38 100 0 0.0
12/09/2012
4.38
 16,500 4.38 4.38 4.36 2,800 0 0.1
11/09/2012
4.38
 27,500 4.39 4.39 4.26 100 0 0.0
10/09/2012
4.39
 103,100 4.50 4.50 4.26 100 200 -0.0
07/09/2012
4.50
 21,400 4.50 4.50 4.44 2,000 0 0.1
06/09/2012
4.50
 22,000 4.44 4.50 4.44 10,000 0 0.3
05/09/2012
4.44
 39,200 4.44 4.44 4.38 5,100 500 0.1
04/09/2012
4.44
 15,200 4.44 4.50 4.44 1,000 0 0.0
31/08/2012
4.44
 4,800 4.51 4.51 4.44 3,300 0 0.1
30/08/2012
4.51
 52,000 4.51 4.51 4.38 31,700 0 0.8
29/08/2012
4.51
 30,800 4.31 4.51 4.36 17,100 0 0.4
28/08/2012
4.31
 24,100 4.34 4.34 4.26 1,000 0 0.0
27/08/2012
4.34
 19,200 4.44 4.44 4.21 0 0 0
24/08/2012
4.44
 46,300 4.29 4.44 4.27 3,000 0 0.1
23/08/2012
4.29
 42,400 4.60 4.60 4.29 2,200 0 0.1
22/08/2012
4.60
 18,700 4.50 4.62 4.50 0 0 0
21/08/2012
4.50
 15,500 4.82 4.82 4.50 0 0 0
20/08/2012
4.82
 10,900 4.79 4.94 4.74 0 900 -0.0
17/08/2012
4.79
 5,400 4.80 4.80 4.74 1,000 1,800 -0.0
16/08/2012
4.80
 5,800 4.80 4.80 4.79 0 0 0
15/08/2012
4.80
 1,100 4.80 4.80 4.80 0 0 0
14/08/2012
4.80
 23,100 4.77 4.80 4.62 19,000 300 0.5
13/08/2012
4.77
 42,600 4.77 4.77 4.70 31,400 0 0.9
10/08/2012
4.77
 44,800 4.67 4.77 4.65 39,900 0 1.1
09/08/2012
4.67
 19,600 4.65 4.67 4.62 8,100 0 0.2
08/08/2012
4.65
 12,200 4.65 4.67 4.62 1,400 0 0.0
07/08/2012
4.65
 6,800 4.65 4.65 4.58 2,000 500 0.0
06/08/2012
4.65
 15,500 4.65 4.74 4.65 0 0 0
03/08/2012
4.65
 40,700 4.55 4.65 4.55 13,600 3,700 0.3
02/08/2012
4.55
 1,300 4.53 4.55 4.55 20,000 21,300 -0.0
01/08/2012
4.53
 2,100 4.51 4.53 4.53 0 100 -0.0
31/07/2012
4.51
 5,300 4.53 4.55 4.51 0 1,000 -0.0
30/07/2012
4.53
 33,600 4.60 4.60 4.53 18,500 3,500 0.4
27/07/2012
4.60
 20,500 4.62 4.63 4.60 1,900 9,200 -0.2
26/07/2012
4.62
 16,600 4.53 4.67 4.55 500 7,600 -0.2
25/07/2012
4.53
 7,400 4.50 4.53 4.38 1,100 3,000 -0.0
24/07/2012
4.50
 900 4.51 4.51 4.46 0 0 0
23/07/2012
4.51
 3,500 4.44 4.53 4.41 700 0 0.0
20/07/2012
4.44
 6,000 4.36 4.44 4.43 0 0 0
19/07/2012
4.36
 1,900 4.33 4.36 4.27 0 0 0
18/07/2012
4.33
 3,500 4.43 4.44 4.27 0 1,000 -0.0
17/07/2012
4.43
 0 4.43 4.43 4.43 0 0 0
16/07/2012
4.43
 0 4.43 4.43 4.43 0 0 0
13/07/2012
4.43
 300 4.26 4.43 4.26 0 0 0
12/07/2012
4.26
 3,900 4.26 4.26 4.26 0 0 0
11/07/2012
4.26
 0 4.26 4.26 4.26 0 0 0
10/07/2012
4.26
 0 4.26 4.26 4.26 0 0 0
09/07/2012
4.26
 1,000 4.33 4.33 4.26 0 0 0
06/07/2012
4.33
 700 4.10 4.33 4.10 0 0 0
05/07/2012
4.10
 1,100 4.22 4.22 4.10 0 0 0
04/07/2012
4.22
 0 4.22 4.22 4.22 0 0 0
03/07/2012
4.22
 3,700 4.24 4.27 3.98 0 900 -0.0
02/07/2012
4.24
 1,100 4.02 4.24 4.10 0 100 -0.0
29/06/2012
4.02
 3,500 4.22 4.22 4.02 0 0 0
28/06/2012
4.22
 0 4.27 4.22 4.22 0 0 0
27/06/2012
4.27
 400 4.21 4.27 4.19 0 100 -0.0
26/06/2012
4.21
 11,600 4.24 4.24 4.21 0 4,400 -0.1
25/06/2012
4.24
 18,600 4.26 4.31 4.22 0 6,300 -0.2
22/06/2012
4.26
 10,800 4.26 4.26 4.26 0 5,000 -0.1
21/06/2012
4.26
 62,700 4.31 4.33 4.26 0 58,700 -1.5
20/06/2012
4.31
 20,200 4.44 4.48 4.31 0 7,500 -0.2
19/06/2012
4.44
 100 4.27 4.44 4.44 0 100 -0.0
18/06/2012
4.27
 19,000 4.38 4.38 4.19 0 1,000 -0.0
15/06/2012
4.38
 19,200 4.36 4.65 4.38 0 1,500 -0.0
14/06/2012
4.36
 0 4.36 4.36 4.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |