CTCP Cảng Đoạn Xá (dxp)

11.60
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
(2024-10-22) 		-0.10 -0.85% 10,901,716 0 0
11.60
12.40
11.60
2 tháng
(2024-09-23) 		0.10 0.87% 15,323,934 -118 -0.0
11.50
12.40
11.60
3 tháng
(2024-08-23) 		-0.30 -2.52% 16,472,119 -10,158 -0.1
11.30
12.40
11.60
6 tháng
(2024-05-27) 		-1.52 -11.57% 41,326,525 -18,298 -0.2
11.10
14.76
11.60
12 tháng
(2023-11-27) 		-0.17 -1.42% 96,744,140 -298,517 -3.8
11.10
14.76
11.60
24 tháng
(2022-12-02) 		4.49 63.19% 134,440,964 -334,241 -4.1
6.64
14.76
11.60
36 tháng
(2021-12-07) 		-5.35 -31.57% 166,496,028 -396,596 -5.0
5.31
18.67
11.60
60 tháng
(2019-12-18) 		2.77 31.42% 285,675,972 -9,754,255 -144.6
5.31
21.09
11.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/03/2007
2.88
 4,750 2.76 2.88 2.76 0 2,000 0
28/03/2007
2.76
 4,450 2.85 2.85 2.76 0 0 0
27/03/2007
2.85
 6,180 3.00 3.00 2.85 0 0 0
26/03/2007
3.00
 14,060 3.00 3.14 3.00 0 0 0
23/03/2007
3.00
 6,220 2.95 3.00 2.95 10 0 0
22/03/2007
2.95
 18,280 3.10 3.10 2.95 0 0 0
21/03/2007
3.10
 11,720 3.22 3.22 3.10 0 0 0
20/03/2007
3.22
 14,690 3.17 3.31 3.22 0 0 0
19/03/2007
3.17
 15,320 3.02 3.17 3.02 0 0 0
16/03/2007
3.02
 17,510 3.17 3.17 3.02 0 2,000 0
15/03/2007
3.17
 31,300 3.31 3.31 3.17 27,000 2,000 0
14/03/2007
3.31
 12,410 3.48 3.48 3.31 0 0 0
13/03/2007
3.48
 54,230 3.34 3.48 3.19 36,000 2,150 0
12/03/2007
3.34
 37,510 3.19 3.34 3.34 3,000 0 0
09/03/2007
3.19
 5,800 3.05 3.19 3.19 0 0 0
08/03/2007
3.05
 8,770 2.90 3.05 3.05 0 0 0
07/03/2007
2.90
 18,710 2.78 2.90 2.90 0 0 0
06/03/2007
2.78
 22,370 2.66 2.78 2.78 100 2,500 0
05/03/2007
2.66
 23,560 2.54 2.66 2.51 0 2,680 0
02/03/2007
2.54
 12,480 2.54 2.54 2.51 1,500 0 0
01/03/2007
2.54
 16,820 2.66 2.66 2.54 0 0 0
28/02/2007
2.66
 17,780 2.54 2.66 2.66 2,700 120 0
27/02/2007
2.54
 7,380 2.42 2.54 2.54 0 0 0
26/02/2007
2.42
 11,600 2.32 2.42 2.39 6,000 300 0
15/02/2007
2.32
 15,970 2.22 2.34 2.32 2,900 1,000 0
14/02/2007
2.22
 10,450 2.15 2.22 2.22 0 300 0
13/02/2007
2.15
 6,900 2.15 2.22 2.15 700 2,500 0
12/02/2007
2.15
 7,020 2.05 2.15 2.13 0 2,000 0
09/02/2007
2.05
 6,970 2.15 2.15 2.05 200 2,350 0
08/02/2007
2.15
 6,750 2.18 2.18 2.15 0 0 0
07/02/2007
2.18
 15,240 2.13 2.18 2.13 0 0 0
06/02/2007
2.13
 13,760 2.22 2.22 2.13 0 0 0
05/02/2007
2.22
 6,600 2.22 2.22 2.11 500 0 0
02/02/2007
2.22
 1,330 2.18 2.22 2.22 0 0 0
01/02/2007
2.18
 4,140 2.22 2.22 2.18 300 0 0
31/01/2007
2.22
 1,440 2.24 2.24 2.22 100 0 0
30/01/2007
2.24
 5,480 2.24 2.24 2.24 3,100 0 0
29/01/2007
2.24
 11,530 2.18 2.24 2.22 1,600 0 0
26/01/2007
2.18
 6,450 2.08 2.18 2.08 0 0 0
25/01/2007
2.08
 8,850 2.01 2.08 1.98 3,500 800 0
24/01/2007
2.01
 5,420 1.98 2.08 2.01 0 3,000 0
23/01/2007
1.98
 14,300 2.03 2.03 1.93 0 0 0
22/01/2007
2.03
 13,150 2.10 2.10 2.00 0 0 0
19/01/2007
2.10
 7,230 2.15 2.15 2.10 500 0 0
18/01/2007
2.15
 4,700 2.13 2.15 2.13 300 400 0
17/01/2007
2.13
 12,210 2.03 2.13 2.13 0 1,000 0
16/01/2007
2.03
 4,410 2.12 2.12 2.03 0 0 0
15/01/2007
2.12
 8,250 2.12 2.12 2.12 2,000 0 0
12/01/2007
2.12
 3,900 2.13 2.13 2.12 0 0 0
11/01/2007
2.13
 4,800 2.08 2.13 2.08 0 0 0
10/01/2007
2.08
 26,460 2.13 2.13 2.08 0 0 0
09/01/2007
2.13
 9,790 2.13 2.13 2.06 0 0 0
08/01/2007
2.13
 2,300 2.20 2.20 2.13 0 0 0
05/01/2007
2.20
 11,280 2.20 2.29 2.20 0 0 0
04/01/2007
2.20
 7,310 2.11 2.20 2.20 500 2,000 0
03/01/2007
2.11
 5,500 2.09 2.19 2.11 0 0 0
02/01/2007
2.09
 4,100 2.20 2.20 2.09 0 0 0
29/12/2006
2.20
 3,270 2.20 2.20 2.18 0 0 0
28/12/2006
2.20
 9,900 2.20 2.20 2.18 0 0 0
27/12/2006
2.20
 15,290 2.10 2.20 2.20 3,000 0 0
26/12/2006
2.10
 10,710 2.21 2.21 2.10 0 0 0
25/12/2006
2.21
 200 2.32 2.32 2.21 0 0 0
22/12/2006
2.32
 500 2.44 2.44 2.32 100 0 0
21/12/2006
2.44
 41,850 2.56 2.56 2.44 2,400 0 0
20/12/2006
2.56
 62,940 2.44 2.56 2.56 7,240 0 0
19/12/2006
2.44
 26,500 2.33 2.44 2.44 3,680 0 0
18/12/2006
2.33
 26,980 2.22 2.33 2.33 0 0 0
15/12/2006
2.22
 24,440 2.12 2.22 2.22 0 0 0
14/12/2006
2.12
 14,200 2.02 2.12 2.12 0 0 0
13/12/2006
2.02
 4,680 1.93 2.02 2.02 0 0 0
12/12/2006
1.93
 1,260 1.84 1.93 1.93 0 900 0
11/12/2006
1.84
 2,000 2.07 2.07 1.84 10 0 0
24/11/2006
2.07
 33,900 1.89 2.07 1.98 0 0 0
23/11/2006
1.89
 28,200 1.76 1.93 1.79 0 0 0
22/11/2006
1.76
 5,000 1.75 1.78 1.74 0 0 0
21/11/2006
1.75
 5,400 1.74 1.76 1.74 0 0 0
20/11/2006
1.74
 12,600 1.72 1.77 1.72 0 0 0
17/11/2006
1.72
 5,700 1.73 1.73 1.72 0 0 0
16/11/2006
1.73
 8,800 1.74 1.74 1.57 0 0 0
15/11/2006
1.74
 5,800 1.73 1.75 1.72 0 0 0
14/11/2006
1.73
 6,600 1.67 1.74 1.72 0 0 0
13/11/2006
1.67
 12,400 1.55 1.70 1.55 0 0 0
10/11/2006
1.55
 3,800 1.48 1.56 1.52 0 0 0
09/11/2006
1.48
 12,000 1.45 1.50 1.47 0 0 0
08/11/2006
1.45
 7,100 1.45 1.45 1.45 0 0 0
07/11/2006
1.45
 10,300 1.45 1.46 1.44 0 0 0
06/11/2006
1.45
 3,700 1.45 1.46 1.45 0 0 0
03/11/2006
1.45
 10,800 1.47 1.47 1.45 0 0 0
02/11/2006
1.47
 8,800 1.45 1.48 1.45 0 0 0
01/11/2006
1.45
 4,200 1.44 1.46 1.44 0 0 0
31/10/2006
1.44
 8,100 1.44 1.45 1.43 0 0 0
30/10/2006
1.44
 1,100 1.43 1.44 1.44 0 0 0
27/10/2006
1.43
 2,200 1.43 1.44 1.42 0 0 0
26/10/2006
1.43
 3,800 1.40 1.43 1.40 0 0 0
25/10/2006
1.40
 2,000 1.40 1.40 1.40 0 0 0
24/10/2006
1.40
 2,000 1.40 1.40 1.40 0 0 0
23/10/2006
1.40
 100 1.43 1.43 1.40 0 0 0
20/10/2006
1.43
 500 1.43 1.43 1.43 0 0 0
19/10/2006
1.43
 1,400 1.32 1.43 1.42 0 0 0
18/10/2006
1.32
 900 1.34 1.47 1.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |