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
(2024-08-20) 		-0.50 -4.17% 1,468,500 -10,040 -0.1
11.30
12.10
11.50
2 tháng
(2024-07-22) 		-0.60 -4.96% 4,899,300 -10,120 -0.1
11.10
12.40
11.50
3 tháng
(2024-06-21) 		-2.39 -17.20% 12,490,900 -17,311 -0.2
11.10
13.89
11.50
6 tháng
(2024-03-25) 		-1.71 -12.97% 40,250,800 -22,580 -0.3
11.10
14.76
11.50
12 tháng
(2023-09-25) 		-0.69 -5.65% 101,927,300 -304,510 -3.8
11.05
14.76
11.50
24 tháng
(2022-09-30) 		1.97 20.67% 122,101,453 -335,423 -4.1
5.31
14.76
11.50
36 tháng
(2021-10-05) 		-3.50 -23.32% 177,321,903 -427,119 -5.7
5.31
21.09
11.50
60 tháng
(2019-10-16) 		2.44 26.91% 270,452,980 -9,747,837 -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)
04/09/2008
2.47
 21,690 2.35 2.47 2.47 0 0 0
03/09/2008
2.35
 6,160 2.24 2.35 2.35 0 0 0
29/08/2008
2.24
 100,750 2.14 2.24 2.24 0 0 0
28/08/2008
2.14
 88,620 2.04 2.14 1.98 10,000 0 0
27/08/2008
2.04
 39,100 1.95 2.04 2.04 0 0 0
26/08/2008
1.95
 88,930 1.86 1.95 1.95 20,000 0 0
25/08/2008
1.86
 12,690 1.77 1.86 1.86 4,800 0 0
22/08/2008
1.77
 24,980 1.85 1.93 1.77 150 0 0
21/08/2008
1.85
 29,780 1.76 1.85 1.79 1,000 0 0
20/08/2008
1.76
 35,490 1.86 1.91 1.76 0 0 0
19/08/2008
1.86
 28,630 1.95 1.95 1.86 1,600 0 0
18/08/2008
1.95
 42,380 1.86 1.95 1.92 0 0 0
15/08/2008
1.86
 7,300 1.80 1.86 1.86 0 0 0
14/08/2008
1.80
 56,700 1.76 1.80 1.76 0 0 0
13/08/2008
1.76
 33,160 1.77 1.79 1.73 2,530 0 0
12/08/2008
1.77
 35,460 1.73 1.78 1.76 7,770 0 0
11/08/2008
1.73
 3,630 1.69 1.73 1.73 0 0 0
08/08/2008
1.69
 25,780 1.65 1.69 1.63 0 0 0
07/08/2008
1.65
 36,210 1.69 1.74 1.65 0 0 0
06/08/2008
1.69
 45,880 1.73 1.77 1.68 0 0 0
05/08/2008
1.73
 3,850 1.77 1.77 1.73 0 0 0
04/08/2008
1.77
 26,450 1.82 1.82 1.77 100 0 0
01/08/2008
1.82
 16,820 1.78 1.82 1.82 0 0 0
31/07/2008
1.78
 61,380 1.73 1.78 1.73 0 1,000 0
30/07/2008
1.73
 66,300 1.69 1.73 1.71 200 0 0
29/07/2008
1.69
 13,100 1.64 1.69 1.69 0 0 0
28/07/2008
1.64
 36,020 1.60 1.64 1.55 0 8,650 0
25/07/2008
1.60
 6,510 1.64 1.64 1.60 0 0 0
24/07/2008
1.64
 25,010 1.69 1.69 1.64 0 0 0
23/07/2008
1.69
 10 1.73 1.73 1.69 0 0 0
22/07/2008
1.73
 200 1.78 1.78 1.73 0 0 0
21/07/2008
1.78
 10,000 1.83 1.83 1.78 0 0 0
18/07/2008
1.83
 70,910 1.80 1.86 1.81 0 0 0
17/07/2008
1.80
 2,870 1.76 1.80 1.80 0 0 0
16/07/2008
1.76
 37,890 1.71 1.76 1.72 0 0 0
15/07/2008
1.71
 2,920 1.66 1.71 1.66 0 0 0
14/07/2008
1.66
 14,900 1.62 1.66 1.66 100 0 0
11/07/2008
1.62
 11,610 1.57 1.62 1.57 0 10,000 0
10/07/2008
1.57
 4,700 1.53 1.57 1.57 0 3,200 0
09/07/2008
1.53
 3,060 1.49 1.53 1.53 0 0 0
08/07/2008
1.49
 48,080 1.45 1.49 1.41 200 0 0
07/07/2008
1.45
 29,700 1.49 1.53 1.45 16,080 0 0
04/07/2008
1.49
 12,330 1.45 1.49 1.49 2,570 1,800 0
03/07/2008
1.45
 300 1.41 1.45 1.45 0 0 0
02/07/2008
1.41
 18,210 1.37 1.41 1.41 0 1,000 0
01/07/2008
1.37
 12,500 1.34 1.37 1.37 0 0 0
30/06/2008
1.34
 27,070 1.30 1.34 1.31 0 0 0
27/06/2008
1.30
 17,170 1.27 1.30 1.27 1,850 0 0
26/06/2008
1.27
 41,070 1.24 1.27 1.21 0 0 0
25/06/2008
1.24
 10,160 1.21 1.24 1.24 0 0 0
24/06/2008
1.21
 5,920 1.18 1.21 1.21 0 0 0
23/06/2008
1.18
 3,140 1.15 1.18 1.18 0 0 0
20/06/2008
1.15
 16,100 1.12 1.15 1.10 0 0 0
19/06/2008
1.12
 17,680 1.12 1.15 1.09 6,000 860 0
18/06/2008
1.12
 101,310 1.14 1.15 1.12 0 0 0
17/06/2008
1.14
 150 1.12 1.14 1.14 0 0 0
16/06/2008
1.12
 22,480 1.11 1.12 1.12 0 0 0
13/06/2008
1.11
 800 1.09 1.11 1.10 0 0 0
12/06/2008
1.09
 10,000 1.08 1.09 1.09 0 0 0
11/06/2008
1.08
 16,700 1.06 1.08 1.08 0 0 0
10/06/2008
1.06
 23,990 1.05 1.06 1.05 0 0 0
09/06/2008
1.05
 74,070 1.05 1.05 1.04 0 0 0
06/06/2008
1.05
 42,370 1.07 1.07 1.05 100 0 0
05/06/2008
1.07
 41,000 1.08 1.08 1.07 0 10,300 0
04/06/2008
1.08
 1,030 1.10 1.10 1.08 0 0 0
03/06/2008
1.10
 7,990 1.11 1.11 1.10 0 0 0
02/06/2008
1.11
 18,270 1.13 1.13 1.11 0 2,100 0
30/05/2008
1.13
 27,880 1.15 1.15 1.13 0 0 0
29/05/2008
1.15
 0 1.15 1.15 1.15 0 0 0
28/05/2008
1.15
 0 1.15 1.15 1.15 0 0 0
27/05/2008
1.15
 0 1.15 1.15 1.15 0 0 0
26/05/2008
1.15
 5,280 1.18 1.18 1.15 0 0 0
23/05/2008
1.18
 7,400 1.20 1.20 1.18 0 0 0
22/05/2008
1.20
 8,000 1.22 1.22 1.20 0 0 0
21/05/2008
1.22
 4,760 1.24 1.24 1.22 0 0 0
20/05/2008
1.24
 7,260 1.27 1.27 1.24 0 0 0
19/05/2008
1.27
 3,400 1.29 1.29 1.27 0 0 0
16/05/2008
1.29
 6,110 1.31 1.31 1.29 100 0 0
15/05/2008
1.31
 1,400 1.34 1.34 1.31 0 0 0
14/05/2008
1.34
 3,400 1.36 1.36 1.34 0 0 0
13/05/2008
1.36
 310 1.38 1.38 1.36 0 0 0
12/05/2008
1.38
 500 1.40 1.40 1.38 0 0 0
09/05/2008
1.40
 1,110 1.43 1.43 1.40 0 0 0
08/05/2008
1.43
 5,950 1.45 1.45 1.43 0 0 0
07/05/2008
1.45
 550 1.47 1.47 1.45 0 0 0
06/05/2008
1.47
 3,550 1.50 1.50 1.47 0 0 0
05/05/2008
1.50
 38,630 1.53 1.53 1.50 0 0 0
29/04/2008
1.53
 52,970 1.56 1.59 1.53 0 0 0
28/04/2008
1.56
 49,220 1.59 1.60 1.56 500 0 0
25/04/2008
1.59
 6,550 1.62 1.62 1.59 0 0 0
24/04/2008
1.62
 8,950 1.65 1.65 1.62 0 0 0
23/04/2008
1.65
 6,500 1.68 1.68 1.65 0 0 0
22/04/2008
1.68
 2,820 1.71 1.71 1.68 0 0 0
21/04/2008
1.71
 3,100 1.74 1.74 1.71 0 0 0
18/04/2008
1.74
 17,410 1.77 1.77 1.74 12,700 0 0
17/04/2008
1.77
 24,550 1.74 1.77 1.71 0 0 0
16/04/2008
1.74
 2,550 1.77 1.77 1.74 0 0 0
11/04/2008
1.77
 13,310 1.80 1.80 1.77 0 0 0
10/04/2008
1.80
 24,850 1.83 1.83 1.80 13,000 0 0
09/04/2008
1.83
 36,160 1.85 1.85 1.82 1,000 0 0

Chính sách bảo mật | Điều khoản sử dụng |