CTCP Cảng Đoạn Xá (dxp)

11.30
-0.30
(-2.59%)
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)
16/11/2010
4.46
 11,600 4.44 4.47 4.40 0 0 0
15/11/2010
4.44
 10,500 4.39 4.48 4.41 0 0 0
12/11/2010
4.39
 25,000 4.44 4.44 4.38 0 0 0
11/11/2010
4.44
 35,900 4.44 4.46 4.37 0 0 0
10/11/2010
4.44
 9,300 4.49 4.49 4.23 0 0 0
09/11/2010
4.49
 4,300 4.51 4.53 4.48 0 0 0
08/11/2010
4.51
 15,000 4.67 4.67 4.50 0 0 0
05/11/2010
4.67
 31,100 4.62 4.70 4.62 100 0 0.0
04/11/2010
4.62
 24,400 4.54 4.62 4.46 8,000 0 0.4
03/11/2010
4.54
 5,500 4.56 4.57 4.46 0 0 0
02/11/2010
4.56
 15,200 4.64 4.64 4.53 500 0 0.0
01/11/2010
4.64
 28,700 4.49 4.66 4.56 0 0 0
29/10/2010
4.49
 14,900 4.53 4.53 4.45 0 0 0
28/10/2010
4.53
 17,700 4.52 4.53 4.38 7,000 0 0.3
27/10/2010
4.52
 31,900 4.51 4.52 4.44 0 0 0
26/10/2010
4.51
 19,500 4.38 4.57 4.44 5,000 0 0.2
25/10/2010
4.38
 43,000 4.35 4.41 4.28 0 0 0
22/10/2010
4.35
 4,400 4.35 4.38 4.33 0 0 0
21/10/2010
4.35
 3,100 4.30 4.38 4.29 0 0 0
20/10/2010
4.30
 38,600 4.35 4.35 4.26 0 0 0
19/10/2010
4.35
 34,700 4.38 4.39 4.33 0 0 0
18/10/2010
4.38
 16,900 4.36 4.41 4.36 0 0 0
15/10/2010
4.36
 6,600 4.35 4.37 4.35 0 0 0
14/10/2010
4.35
 6,800 4.38 4.43 4.35 0 0 0
13/10/2010
4.38
 13,500 4.33 4.38 4.33 300 0 0.0
12/10/2010
4.33
 12,300 4.32 4.33 4.30 400 0 0.0
11/10/2010
4.32
 14,300 4.38 4.38 4.30 600 0 0.0
08/10/2010
4.38
 24,000 4.35 4.38 4.30 0 0 0
07/10/2010
4.35
 4,000 4.38 4.44 4.35 0 0 0
06/10/2010
4.38
 4,600 4.33 4.44 4.35 0 0 0
05/10/2010
4.33
 37,000 4.30 4.36 4.24 0 0 0
04/10/2010
4.30
 9,400 4.41 4.41 4.30 2,300 0 0.1
01/10/2010
4.41
 13,600 4.41 4.44 4.39 0 0 0
30/09/2010
4.41
 13,000 4.44 4.48 4.40 0 0 0
29/09/2010
4.44
 1,500 4.52 4.53 4.44 0 0 0
28/09/2010
4.52
 8,200 4.49 4.56 4.39 0 0 0
27/09/2010
4.49
 1,800 4.48 4.54 4.49 0 0 0
24/09/2010
4.48
 5,200 4.48 4.53 4.48 0 0 0
23/09/2010
4.48
 6,000 4.53 4.55 4.44 0 0 0
22/09/2010
4.53
 5,600 4.53 4.57 4.53 0 0 0
21/09/2010
4.53
 31,400 4.53 4.62 4.53 0 0 0
20/09/2010
4.53
 14,300 4.62 4.76 4.53 0 0 0
17/09/2010
4.62
 27,700 4.43 4.69 4.53 0 0 0
16/09/2010
4.43
 5,900 4.42 4.44 4.35 0 0 0
15/09/2010
4.42
 10,200 4.50 4.50 4.41 0 3,000 -0.1
14/09/2010
4.50
 10,200 4.40 4.50 4.39 0 0 0
13/09/2010
4.40
 3,000 4.47 4.47 4.36 0 0 0
10/09/2010
4.47
 21,900 4.58 4.71 4.37 0 0 0
09/09/2010
4.58
 6,700 4.71 4.77 4.57 0 0 0
08/09/2010
4.71
 11,000 4.67 4.71 4.45 0 0 0
07/09/2010
4.67
 5,500 4.79 4.79 4.64 0 0 0
06/09/2010
4.79
 31,300 4.77 4.96 4.71 0 0 0
01/09/2010
4.77
 16,300 4.80 4.85 4.67 0 0 0
31/08/2010
4.80
 14,700 4.65 4.85 4.62 300 0 0.0
30/08/2010
4.65
 31,600 4.38 4.65 4.53 0 12,200 -0.6
27/08/2010
4.38
 22,500 4.34 4.38 4.26 2,200 0 0.1
26/08/2010
4.34
 5,900 4.24 4.39 4.28 0 0 0
25/08/2010
4.24
 8,800 4.35 4.36 4.18 1,200 0 0.1
24/08/2010
4.35
 14,100 4.49 4.49 4.35 0 0 0
23/08/2010
4.49
 4,400 4.52 4.62 4.49 1,200 1,100 0.0
20/08/2010
4.52
 10,300 4.53 4.54 4.44 1,100 5,500 -0.2
19/08/2010
4.53
 6,200 4.57 4.57 4.53 0 0 0
18/08/2010
4.57
 11,900 4.53 4.80 4.48 1,100 0 0.1
17/08/2010
4.53
 3,800 4.61 4.61 4.53 0 0 0
16/08/2010
4.61
 18,700 4.44 4.71 4.61 0 12,000 -0.6
13/08/2010
4.44
 26,000 4.35 4.65 4.39 1,300 8,800 -0.4
12/08/2010
4.35
 17,300 4.60 4.60 4.34 0 0 0
11/08/2010
4.60
 14,500 4.54 4.62 4.60 1,100 10,000 -0.5
10/08/2010
4.54
 10,500 4.67 4.76 4.44 1,600 0 0.1
09/08/2010
4.67
 15,400 4.80 4.83 4.63 1,000 7,800 -0.4
06/08/2010
4.80
 16,800 4.89 4.96 4.80 1,000 15,000 -0.7
05/08/2010
4.89
 28,100 5.15 5.15 4.89 0 28,100 -1.5
04/08/2010
5.15
 12,700 5.18 5.19 5.15 1,000 0 0.1
03/08/2010
5.18
 4,600 5.19 5.21 5.17 0 0 0
02/08/2010
5.19
 11,400 5.22 5.22 5.17 0 0 0
30/07/2010
5.22
 17,200 5.22 5.23 5.20 0 0 0
29/07/2010
5.22
 26,300 5.18 5.25 5.12 0 0 0
28/07/2010
5.18
 10,600 5.21 5.33 5.13 1,600 0 0.1
27/07/2010
5.21
 3,600 5.25 5.25 5.15 0 0 0
26/07/2010
5.25
 34,500 5.34 5.36 5.21 1,000 0 0.1
23/07/2010
5.34
 81,500 5.48 5.75 5.25 0 0 0
22/07/2010
5.48
 33,000 5.51 5.67 5.44 0 0 0
21/07/2010
5.51
 96,100 5.16 5.54 4.98 1,000 36,600 -2.0
20/07/2010
5.16
 30,300 5.16 5.30 5.15 0 28,300 -1.6
19/07/2010
5.16
 126,000 5.37 5.74 5.07 0 109,500 -6.1
16/07/2010
5.37
 8,200 5.39 5.39 5.34 1,000 0 0.1
15/07/2010
5.39
 1,600 5.34 5.43 5.34 0 0 0
14/07/2010
5.34
 13,300 5.34 5.44 5.34 1,000 0 0.1
13/07/2010
5.34
 11,700 5.28 5.44 5.29 0 2,000 -0.1
12/07/2010
5.28
 6,100 5.28 5.30 5.28 1,000 0 0.1
09/07/2010
5.28
 4,000 5.29 5.30 5.28 1,000 0 0.1
08/07/2010
5.29
 5,500 5.31 5.31 5.27 0 0 0
07/07/2010
5.31
 3,500 5.27 5.40 5.30 0 0 0
06/07/2010
5.27
 4,200 5.39 5.39 5.25 0 0 0
05/07/2010
5.39
 100 5.38 5.39 5.39 0 0 0
02/07/2010
5.38
 3,700 5.21 5.38 5.21 0 0 0
01/07/2010
5.21
 6,400 5.34 5.34 5.07 0 0 0
30/06/2010
5.34
 4,200 5.34 5.35 5.29 0 0 0
29/06/2010
5.34
 7,000 5.36 5.36 5.33 0 0 0
28/06/2010
5.36
 4,300 5.36 5.36 5.34 1,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |