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)
19/04/2023
8.27
 26,123 8.18 8.27 8.18 0 0 0
18/04/2023
8.18
 18,871 8.35 8.35 8.18 0 100 -0.0
17/04/2023
8.35
 53,688 8.18 8.35 8.10 0 0 0
14/04/2023
8.18
 96,900 8.27 8.35 8.10 0 0 0
13/04/2023
8.27
 35,000 8.18 8.27 8.18 0 0 0
12/04/2023
8.18
 9,028 8.27 8.27 8.18 0 0 0
11/04/2023
8.27
 77,284 8.27 8.27 8.18 0 0 0
10/04/2023
8.27
 53,988 8.27 8.27 8.01 0 0 0
07/04/2023
8.27
 19,318 8.35 8.35 8.27 0 0 0
06/04/2023
8.35
 114,776 8.35 8.52 8.27 0 0 0
05/04/2023
8.35
 49,636 8.18 8.35 8.18 0 0 0
04/04/2023
8.18
 61,586 8.10 8.18 8.01 0 0 0
03/04/2023
8.10
 71,316 8.10 8.10 8.01 0 28 -0.0
31/03/2023
8.10
 28,463 8.10 8.10 7.93 0 0 0
30/03/2023
8.10
 73,882 8.01 8.10 7.93 0 0 0
29/03/2023
8.01
 31,208 8.10 8.10 7.93 0 2,457 -0.0
28/03/2023
8.10
 59,101 8.10 8.10 7.93 0 108 -0.0
27/03/2023
8.10
 50,700 8.01 8.10 7.93 0 0 0
24/03/2023
8.01
 74,600 8.10 8.10 8.01 0 500 -0.0
23/03/2023
8.10
 50,100 8.10 8.18 8.01 0 0 0
22/03/2023
8.10
 60,340 8.18 8.18 8.01 0 0 0
21/03/2023
8.18
 40,208 8.18 8.18 8.10 0 0 0
20/03/2023
8.18
 22,700 8.27 8.27 8.01 0 0 0
17/03/2023
8.27
 32,301 8.18 8.27 8.10 0 0 0
16/03/2023
8.18
 37,300 8.18 8.27 8.01 0 0 0
15/03/2023
8.18
 4,300 8.18 8.27 8.18 0 0 0
14/03/2023
8.18
 20,715 8.18 8.18 8.01 0 0 0
13/03/2023
8.18
 15,700 8.18 8.18 8.01 0 0 0
10/03/2023
8.18
 11,660 8.27 8.27 8.10 0 0 0
09/03/2023
8.27
 44,000 8.27 8.27 8.01 0 0 0
08/03/2023
8.27
 21,700 8.18 8.27 7.93 0 0 0
07/03/2023
8.18
 11,401 8.10 8.18 8.18 0 0 0
06/03/2023
8.10
 34,100 8.10 8.27 8.10 0 0 0
03/03/2023
8.10
 8,000 7.85 8.18 8.01 0 0 0
02/03/2023
7.85
 37,700 8.27 8.44 7.85 0 0 0
01/03/2023
8.27
 17,100 8.35 8.35 8.27 0 0 0
28/02/2023
8.35
 48,600 8.35 8.35 8.10 0 0 0
27/02/2023
8.35
 70,100 8.27 8.44 8.01 0 0 0
24/02/2023
8.27
 22,900 8.27 8.27 8.01 0 0 0
23/02/2023
8.27
 53,800 8.61 8.61 7.85 0 0 0
22/02/2023
8.61
 18,200 8.61 8.69 8.52 0 0 0
21/02/2023
8.61
 137,754 8.35 8.69 8.35 0 0 0
20/02/2023
8.35
 21,700 8.27 8.35 8.18 0 0 0
17/02/2023
8.27
 4,600 8.27 8.27 8.10 0 0 0
16/02/2023
8.27
 12,300 8.18 8.35 8.10 0 0 0
15/02/2023
8.18
 9,400 8.18 8.35 7.93 0 0 0
14/02/2023
8.18
 11,900 8.35 8.35 8.18 0 0 0
13/02/2023
8.35
 91,045 8.44 8.44 8.01 0 0 0
10/02/2023
8.44
 23,347 8.27 8.52 8.18 0 0 0
09/02/2023
8.27
 9,900 8.52 8.61 8.27 0 0 0
08/02/2023
8.52
 86,040 8.52 8.52 8.10 0 0 0
07/02/2023
8.52
 22,000 8.69 8.77 8.44 0 0 0
06/02/2023
8.69
 40,133 8.61 8.69 8.44 0 0 0
03/02/2023
8.61
 64,331 8.35 8.61 8.18 0 0 0
02/02/2023
8.35
 71,908 8.35 8.35 8.01 0 0 0
01/02/2023
8.35
 97,418 8.44 8.52 8.01 0 0 0
31/01/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08)
31/01/2023
8.44
 77,604 8.12 8.44 7.93 0 0 0
30/01/2023
8.12
 134,212 7.81 8.12 7.81 0 8,000 -0.1
27/01/2023
7.81
 37,000 7.66 7.81 7.66 0 0 0
19/01/2023
7.66
 53,100 7.58 7.66 7.50 0 2,000 -0.0
18/01/2023
7.58
 27,154 7.58 7.66 7.50 0 0 0
17/01/2023
7.58
 125,500 7.50 7.66 7.50 0 2,400 -0.0
16/01/2023
7.50
 28,100 7.42 7.50 7.34 0 0 0
13/01/2023
7.42
 11,744 7.50 7.58 7.34 0 0 0
12/01/2023
7.50
 22,900 7.50 7.50 7.50 0 0 0
11/01/2023
7.50
 52,300 7.42 7.58 7.26 0 0 0
10/01/2023
7.42
 20,600 7.42 7.42 7.26 0 0 0
09/01/2023
7.42
 48,945 7.42 7.42 7.11 0 0 0
06/01/2023
7.42
 32,939 7.42 7.42 7.26 0 0 0
05/01/2023
7.42
 114,901 7.19 7.42 7.03 0 0 0
04/01/2023
7.19
 26,100 7.34 7.34 7.11 0 0 0
03/01/2023
7.34
 99,640 6.87 7.34 6.95 0 0 0
30/12/2022
6.87
 41,709 7.03 7.11 6.87 0 0 0
29/12/2022
7.03
 47,262 7.19 7.26 7.03 0 10 -0.0
28/12/2022
7.19
 5,400 7.19 7.19 7.03 0 0 0
27/12/2022
7.19
 38,509 7.03 7.26 6.87 0 0 0
26/12/2022
7.03
 61,800 7.34 7.58 7.03 0 0 0
23/12/2022
7.34
 87,300 7.19 7.34 7.11 0 0 0
22/12/2022
7.19
 107,550 7.11 7.34 7.03 0 0 0
21/12/2022
7.11
 116,400 7.03 7.34 6.87 0 0 0
20/12/2022
7.03
 106,300 7.19 7.26 6.80 0 0 0
19/12/2022
7.19
 123,742 7.03 7.26 6.95 0 0 0
16/12/2022
7.03
 31,570 7.03 7.11 6.87 0 0 0
15/12/2022
7.03
 47,529 7.03 7.11 6.87 0 0 0
14/12/2022
7.03
 154,715 6.87 7.19 6.95 0 0 0
13/12/2022
6.87
 60,500 6.87 7.03 6.56 0 0 0
12/12/2022
6.87
 37,101 7.03 7.11 6.87 0 0 0
09/12/2022
7.03
 16,200 7.19 7.19 6.87 0 0 0
08/12/2022
7.19
 137,145 6.64 7.19 6.80 0 0 0
07/12/2022
6.64
 133,100 7.03 7.11 6.56 0 0 0
06/12/2022
7.03
 203,300 7.03 7.66 6.87 0 0 0
05/12/2022
7.03
 138,000 7.11 7.34 6.87 0 0 0
02/12/2022
7.11
 173,520 7.26 7.26 6.56 0 0 0
01/12/2022
7.26
 312,603 6.64 7.26 6.64 0 0 0
30/11/2022
6.64
 73,600 6.72 6.80 6.41 0 0 0
29/11/2022
6.72
 51,006 6.64 6.87 6.56 0 0 0
28/11/2022
6.64
 145,210 6.17 6.64 6.25 0 0 0
25/11/2022
6.17
 38,500 6.09 6.17 6.09 0 0 0
24/11/2022
6.09
 53,700 6.09 6.17 5.94 0 0 0
23/11/2022
6.09
 48,800 6.17 6.17 5.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |