CTCP Cảng Đoạn Xá (dxp)

11.50
0
(0%)
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
(2024-08-21) 		-0.60 -4.96% 1,334,600 -10,040 -0.1
11.30
12.10
11.50
2 tháng
(2024-07-22) 		-0.60 -4.96% 4,989,700 -10,120 -0.1
11.10
12.40
11.50
3 tháng
(2024-06-24) 		-1.81 -13.60% 12,021,800 -17,311 -0.2
11.10
13.60
11.50
6 tháng
(2024-03-25) 		-1.71 -12.97% 40,341,200 -22,580 -0.3
11.10
14.76
11.50
12 tháng
(2023-09-26) 		-0.43 -3.57% 101,267,200 -304,510 -3.8
11.05
14.76
11.50
24 tháng
(2022-10-03) 		2.28 24.76% 122,134,753 -335,423 -4.1
5.31
14.76
11.50
36 tháng
(2021-10-06) 		-4.20 -26.76% 177,206,243 -417,119 -5.5
5.31
21.09
11.50
60 tháng
(2019-10-17) 		2.75 31.45% 270,543,180 -9,747,937 -144.5
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)
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
25/06/2010
5.36
 1,600 5.40 5.40 5.34 1,000 0 0.1
24/06/2010
5.40
 8,700 5.44 5.44 5.39 0 0 0
23/06/2010
5.44
 38,300 5.34 5.53 5.34 0 0 0
22/06/2010
5.34
 5,700 5.34 5.36 5.31 0 0 0
21/06/2010
5.34
 8,200 5.33 5.44 5.34 0 0 0
18/06/2010
5.33
 5,800 5.34 5.34 5.31 0 0 0
17/06/2010
5.34
 2,800 5.44 5.62 5.34 200 0 0.0
16/06/2010
5.44
 11,100 5.35 5.52 5.35 0 0 0
15/06/2010
5.35
 9,900 5.30 5.35 5.32 0 0 0
14/06/2010
5.30
 3,100 5.31 5.38 5.30 0 0 0
11/06/2010
5.31
 8,900 5.26 5.53 5.25 0 0 0
10/06/2010
5.26
 3,600 5.25 5.26 5.21 0 0 0
09/06/2010
5.25
 2,000 5.34 5.34 5.25 0 0 0
08/06/2010
5.34
 6,300 5.19 5.34 5.24 1,400 0 0.1
07/06/2010
5.19
 6,500 5.38 5.38 5.18 0 0 0
04/06/2010
5.38
 4,500 5.39 5.44 5.35 0 0 0
03/06/2010
5.39
 1,200 5.44 5.44 5.39 0 0 0
02/06/2010
5.44
 3,800 5.48 5.48 5.34 0 0 0
01/06/2010
5.48
 2,300 5.51 5.51 5.36 0 0 0
31/05/2010
5.51
 1,600 5.61 5.61 5.48 0 0 0
28/05/2010
5.61
 10,500 5.44 5.62 5.39 0 0 0
27/05/2010
5.44
 10,100 5.38 5.44 5.30 0 0 0
26/05/2010
5.38
 3,800 5.19 5.39 5.33 0 0 0
25/05/2010
5.19
 10,200 5.25 5.34 5.18 0 0 0
24/05/2010
5.25
 4,700 5.07 5.25 5.07 0 0 0
21/05/2010
5.07
 87,700 5.57 5.57 5.07 45,200 0 2.5
20/05/2010
5.57
 21,900 5.34 5.57 5.34 4,800 0 0.3
19/05/2010
5.34
 11,700 5.49 5.49 5.27 0 0 0
18/05/2010
5.49
 38,100 5.63 5.63 5.34 0 0 0
17/05/2010
5.63
 10,600 5.71 5.80 5.54 0 0 0
14/05/2010
5.71
 14,100 5.65 5.80 5.69 0 0 0
13/05/2010
5.65
 23,000 5.67 5.71 5.65 0 0 0
12/05/2010
5.67
 28,900 5.76 5.80 5.66 1,000 0 0.1
11/05/2010
5.76
 29,400 5.75 5.90 5.75 0 0 0
10/05/2010
5.75
 31,800 5.89 5.89 5.73 0 0 0
07/05/2010
5.89
 24,000 5.99 5.99 5.80 1,000 0 0.1
06/05/2010
5.99
 15,400 6.02 6.16 5.98 0 0 0
05/05/2010
6.02
 27,600 6.21 6.21 5.81 0 0 0
04/05/2010
6.21
 95,000 5.85 6.21 5.98 9,400 0 0.6
29/04/2010
5.85
 24,300 5.80 5.89 5.80 0 0 0
28/04/2010
5.80
 44,500 5.82 5.98 5.75 0 1,500 -0.1
27/04/2010
5.82
 27,800 5.80 5.82 5.73 0 0 0
26/04/2010
5.80
 31,400 5.80 5.88 5.73 0 0 0
22/04/2010
5.80
 20,200 5.83 5.93 5.78 0 10,000 -0.6
21/04/2010
5.83
 19,900 5.80 5.83 5.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |