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)
13/09/2023
11.56
 294,000 11.56 11.73 11.47 0 0 0
12/09/2023
11.56
 131,400 11.56 11.64 11.22 0 0 0
11/09/2023
11.56
 139,600 11.90 12.15 11.39 0 0 0
08/09/2023
11.90
 383,200 11.05 12.15 10.97 0 0 0
07/09/2023
11.05
 264,100 11.22 11.39 11.05 0 0 0
06/09/2023
11.22
 309,500 11.30 11.47 11.14 0 11 -0.0
05/09/2023
11.30
 367,900 10.97 11.81 11.14 0 0 0
31/08/2023
10.97
 94,200 10.80 11.30 10.80 0 0 0
30/08/2023
10.80
 126,400 10.46 10.97 10.63 0 0 0
29/08/2023
10.46
 124,000 10.21 10.80 10.29 0 0 0
28/08/2023
10.21
 59,000 10.21 10.63 10.21 0 0 0
25/08/2023
10.21
 113,900 10.12 10.71 10.21 0 0 0
24/08/2023
10.12
 28,100 10.46 10.46 10.12 0 0 0
23/08/2023
10.46
 15,400 10.46 10.46 10.21 0 0 0
22/08/2023
10.46
 142,700 10.12 10.46 9.70 0 0 0
21/08/2023
10.12
 117,600 10.29 10.46 9.79 0 0 0
18/08/2023
10.29
 285,200 11.39 11.39 10.29 0 0 0
17/08/2023
11.39
 88,400 11.47 11.47 11.22 0 0 0
16/08/2023
11.47
 91,100 11.64 11.73 11.47 0 0 0
15/08/2023
11.64
 170,100 11.30 11.81 11.14 0 1,000 -0.0
14/08/2023
11.30
 93,200 11.30 11.47 11.22 0 0 0
11/08/2023
11.30
 81,300 11.39 11.39 11.05 0 0 0
10/08/2023
11.39
 151,700 11.39 11.47 11.05 0 0 0
09/08/2023
11.39
 66,100 11.47 11.47 11.22 0 0 0
08/08/2023
11.47
 99,100 11.56 11.64 11.30 0 800 -0.0
07/08/2023
11.56
 99,400 11.47 11.73 11.30 0 0 0
04/08/2023
11.47
 44,200 11.22 11.47 11.14 0 0 0
03/08/2023
11.22
 75,800 11.14 11.22 11.05 0 0 0
02/08/2023
11.14
 73,400 11.05 11.22 11.05 0 0 0
01/08/2023
11.05
 189,700 11.30 11.56 11.05 0 0 0
31/07/2023
11.30
 61,800 11.30 11.47 11.22 0 0 0
28/07/2023
11.30
 72,400 11.14 11.39 11.05 0 0 0
27/07/2023
11.14
 124,300 11.64 11.64 10.97 0 0 0
26/07/2023
11.64
 117,100 11.64 11.90 11.30 0 0 0
25/07/2023
11.64
 155,900 11.81 12.32 11.56 0 1,500 -0.0
24/07/2023
11.81
 360,900 10.80 11.81 10.88 0 0 0
21/07/2023
10.80
 59,800 10.71 10.80 10.63 0 0 0
20/07/2023
10.71
 116,300 10.80 10.80 10.46 0 0 0
19/07/2023
10.80
 52,300 10.55 10.88 10.55 0 0 0
18/07/2023
10.55
 58,100 10.55 10.63 10.46 0 0 0
17/07/2023
10.55
 100,700 10.63 10.71 10.46 0 0 0
14/07/2023
10.63
 80,500 10.88 10.88 10.63 0 0 0
13/07/2023
10.88
 125,400 10.71 11.22 10.71 0 0 0
12/07/2023
10.71
 50,100 10.71 10.88 10.63 0 0 0
11/07/2023
10.71
 103,900 10.80 10.88 10.55 0 0 0
10/07/2023
10.80
 54,000 10.38 10.80 10.46 0 0 0
07/07/2023
10.38
 38,500 10.29 10.46 10.21 0 0 0
06/07/2023
10.29
 37,900 10.38 10.55 10.29 0 0 0
05/07/2023
10.38
 88,409 10.46 10.55 10.38 0 0 0
04/07/2023
10.46
 54,628 10.46 10.63 10.46 0 0 0
03/07/2023
10.46
 77,245 10.12 10.71 10.12 0 0 0
30/06/2023
10.12
 43,422 10.12 10.46 9.95 0 0 0
29/06/2023
10.12
 77,051 10.38 10.38 10.12 0 0 0
28/06/2023
10.38
 81,684 10.38 10.55 10.29 0 0 0
27/06/2023
10.38
 238,052 10.12 10.97 10.12 0 0 0
26/06/2023
10.12
 106,669 10.55 10.71 10.04 0 0 0
23/06/2023
10.55
 97,941 10.63 10.63 10.38 0 5,000 -0.1
22/06/2023
10.63
 8,600 10.63 10.71 10.55 0 0 0
21/06/2023
10.63
 45,550 10.46 10.63 10.38 0 0 0
20/06/2023
10.46
 96,100 9.95 10.46 9.79 0 0 0
19/06/2023
9.95
 205,939 10.55 10.55 9.87 0 0 0
16/06/2023
10.55
 86,952 10.71 10.80 10.55 0 0 0
15/06/2023
10.71
 144,692 10.97 11.05 10.21 0 0 0
14/06/2023
10.97
 96,022 11.39 11.39 10.97 0 0 0
13/06/2023
11.39
 215,263 11.22 12.23 11.14 0 0 0
12/06/2023
11.22
 92,500 11.14 11.39 11.05 0 0 0
09/06/2023
11.14
 36,451 11.22 11.30 11.05 0 0 0
08/06/2023
11.22
 302,262 10.80 11.39 10.80 0 0 0
07/06/2023
10.80
 192,993 10.80 10.97 10.55 0 0 0
06/06/2023
10.80
 75,551 10.97 10.97 10.71 0 0 0
05/06/2023
10.97
 362,804 10.29 11.30 10.21 0 0 0
02/06/2023
10.29
 296,447 10.71 10.71 9.70 0 0 0
01/06/2023
10.71
 214,912 10.71 10.88 10.38 0 0 0
31/05/2023
10.71
 210,612 10.80 11.39 10.46 0 0 0
30/05/2023
10.80
 512,289 9.87 10.80 10.12 0 0 0
29/05/2023
9.87
 353,470 9.03 9.87 9.28 0 0 0
26/05/2023
9.03
 175,718 8.27 9.03 8.35 0 97 -0.0
25/05/2023
8.27
 17,400 8.27 8.35 8.27 0 0 0
24/05/2023
8.27
 45,225 8.27 8.44 8.18 0 0 0
23/05/2023
8.27
 17,453 8.27 8.35 8.18 0 0 0
22/05/2023
8.27
 15,479 8.10 8.27 8.10 0 0 0
19/05/2023
8.10
 42,119 8.18 8.27 8.10 0 0 0
18/05/2023
8.18
 11,521 8.27 8.27 8.18 0 0 0
17/05/2023
8.27
 17,830 8.35 8.35 8.18 0 0 0
16/05/2023
8.35
 32,904 8.44 8.44 8.27 0 0 0
15/05/2023
8.44
 69,700 8.52 8.77 8.44 0 0 0
12/05/2023
8.52
 41,200 8.44 8.61 8.44 0 0 0
11/05/2023
8.44
 92,400 8.18 8.52 8.18 0 0 0
10/05/2023
8.18
 7,592 8.18 8.18 8.01 0 0 0
09/05/2023
8.18
 8,000 8.10 8.18 8.01 0 0 0
08/05/2023
8.10
 16,311 8.01 8.10 8.01 0 0 0
05/05/2023
8.01
 36,101 8.18 8.18 7.93 0 0 0
04/05/2023
8.18
 22,405 8.18 8.18 7.93 0 0 0
28/04/2023
8.18
 12,809 8.18 8.18 8.10 0 0 0
27/04/2023
8.18
 13,500 8.27 8.35 8.18 0 0 0
26/04/2023
8.27
 34,104 8.10 8.35 8.10 0 2 -0.0
25/04/2023
8.10
 44,201 8.10 8.27 8.10 0 0 0
24/04/2023
8.10
 22,541 8.10 8.18 8.10 0 0 0
21/04/2023
8.10
 50,478 8.18 8.18 8.01 0 0 0
20/04/2023
8.18
 18,263 8.27 8.27 8.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |