CTCP Cảng Đoạn Xá (dxp)

11.40
0.10
(0.88%)
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)
22/11/2022
6.17
 219,656 5.78 6.17 5.55 0 0 0
21/11/2022
5.78
 53,652 5.70 5.86 5.47 0 0 0
18/11/2022
5.70
 82,600 5.70 5.70 5.23 0 0 0
17/11/2022
5.70
 40,619 5.70 5.94 5.70 0 0 0
16/11/2022
5.70
 104,111 5.31 5.70 4.84 0 0 0
15/11/2022
5.31
 114,700 5.86 5.86 5.31 0 0 0
14/11/2022
5.86
 59,922 6.33 6.33 5.70 0 0 0
11/11/2022
6.33
 48,820 6.56 6.64 5.94 0 0 0
10/11/2022
6.56
 59,004 6.95 6.95 6.33 0 0 0
09/11/2022
6.95
 15,038 6.87 7.03 6.72 0 0 0
08/11/2022
6.87
 16,300 6.87 6.95 6.41 0 0 0
07/11/2022
6.87
 35,001 7.03 7.03 6.64 0 0 0
04/11/2022
7.03
 55,401 7.34 7.34 7.03 0 0 0
03/11/2022
7.34
 15,200 7.26 7.34 7.11 0 0 0
02/11/2022
7.26
 23,600 7.34 7.50 7.19 0 0 0
01/11/2022
7.34
 27,930 7.58 7.58 7.34 0 0 0
31/10/2022
7.58
 12,500 7.58 7.66 7.42 0 0 0
28/10/2022
7.58
 66,468 7.58 7.73 7.19 0 0 0
27/10/2022
7.58
 22,300 7.50 7.66 7.42 0 0 0
26/10/2022
7.50
 6,568 7.66 7.73 7.26 0 0 0
25/10/2022
7.66
 107,000 7.66 7.66 7.11 0 1,000 -0.0
24/10/2022
7.66
 94,600 8.12 8.12 7.34 0 0 0
21/10/2022
8.12
 73,400 8.44 8.44 7.81 0 0 0
20/10/2022
8.44
 9,000 8.44 8.44 8.28 0 0 0
19/10/2022
8.44
 16,900 8.59 8.59 8.44 0 0 0
18/10/2022
8.59
 20,300 8.51 8.67 8.51 0 0 0
17/10/2022
8.51
 36,900 8.51 8.59 8.12 0 0 0
14/10/2022
8.51
 45,600 8.36 8.67 8.36 0 0 0
13/10/2022
8.36
 10,100 8.28 8.59 8.12 0 0 0
12/10/2022
8.28
 21,200 8.44 8.44 7.97 0 0 0
11/10/2022
8.44
 77,200 8.44 8.51 7.89 0 0 0
10/10/2022
8.44
 32,300 8.59 8.98 8.44 0 0 0
07/10/2022
8.59
 37,500 8.67 8.67 8.20 0 0 0
06/10/2022
8.67
 196,700 9.37 9.37 8.59 0 900 -0.0
05/10/2022
9.37
 98,700 9.22 9.69 9.37 0 0 0
04/10/2022
9.22
 179,620 9.22 9.61 9.22 0 0 0
03/10/2022
9.22
 27,800 9.53 9.69 9.22 0 0 0
30/09/2022
9.53
 57,100 9.84 9.84 9.06 0 0 0
29/09/2022
9.84
 54,750 9.76 10.47 9.69 0 0 0
28/09/2022
9.76
 81,112 10.55 10.55 9.53 0 0 0
27/09/2022
10.55
 10,867 10.62 10.70 10.47 0 0 0
26/09/2022
10.62
 235,218 10.00 10.94 9.92 0 900 -0.0
23/09/2022
10.00
 30,048 10.00 10.08 9.84 0 100 -0.0
22/09/2022
10.00
 28,600 9.84 10.00 9.76 0 0 0
21/09/2022
9.84
 26,600 9.84 10.00 9.84 0 100 -0.0
20/09/2022
9.84
 45,350 9.84 10.00 9.76 0 0 0
19/09/2022
9.84
 45,200 10.00 10.00 9.69 0 0 0
16/09/2022
10.00
 22,018 10.08 10.15 9.76 0 0 0
15/09/2022
10.08
 17,580 10.00 10.15 10.00 0 0 0
14/09/2022
10.00
 67,775 10.08 10.08 9.84 0 0 0
13/09/2022
10.08
 13,244 10.00 10.08 10.00 0 0 0
12/09/2022
10.00
 42,852 9.92 10.08 9.92 0 0 0
09/09/2022
9.92
 41,304 10.08 10.31 9.84 0 0 0
08/09/2022
10.08
 57,102 10.39 10.47 10.08 0 0 0
07/09/2022
10.39
 60,250 10.70 10.70 10.39 0 7,000 -0.1
06/09/2022
10.70
 57,600 10.62 10.70 10.62 0 2,000 -0.0
05/09/2022
10.62
 41,600 10.55 10.70 10.55 0 0 0
31/08/2022
10.55
 84,668 10.70 10.70 10.55 0 0 0
30/08/2022
10.70
 20,615 10.62 10.78 10.62 0 0 0
29/08/2022
10.62
 90,600 10.94 10.94 10.55 0 0 0
26/08/2022
10.94
 131,400 11.01 11.09 10.70 0 0 0
25/08/2022
11.01
 126,164 10.86 11.17 10.70 0 1,000 -0.0
24/08/2022
10.86
 79,330 10.94 11.01 10.86 0 0 0
23/08/2022
10.94
 48,400 10.78 10.94 10.70 0 0 0
22/08/2022
10.78
 46,032 10.94 10.94 10.70 0 0 0
19/08/2022
10.94
 66,106 10.94 11.01 10.78 0 0 0
18/08/2022
10.94
 134,711 11.09 11.17 10.78 0 0 0
17/08/2022
11.09
 177,762 11.09 11.40 11.09 0 0 0
16/08/2022
11.09
 63,105 11.09 11.09 10.94 0 0 0
15/08/2022
11.09
 208,206 11.25 11.25 10.15 0 0 0
12/08/2022
11.25
 51,754 11.17 11.25 11.01 0 0 0
11/08/2022
11.17
 111,808 11.33 11.40 11.01 0 0 0
10/08/2022
11.33
 155,550 11.40 11.56 11.17 0 0 0
09/08/2022
11.40
 99,900 11.40 11.64 11.33 0 0 0
08/08/2022
11.40
 266,319 11.01 11.40 10.94 0 0 0
05/08/2022
11.01
 61,655 11.01 11.09 10.94 0 0 0
04/08/2022
11.01
 106,800 11.09 11.25 10.94 0 0 0
03/08/2022
11.09
 171,223 10.94 11.25 10.78 0 100 -0.0
02/08/2022
10.94
 207,800 10.86 11.09 10.70 0 0 0
01/08/2022
10.86
 101,100 10.55 10.94 10.62 0 0 0
29/07/2022
10.55
 72,620 10.47 11.01 10.47 0 0 0
28/07/2022
10.47
 115,700 10.39 10.70 10.00 0 0 0
27/07/2022
10.39
 114,900 10.31 10.39 10.00 0 0 0
26/07/2022
10.31
 53,400 10.55 10.55 10.31 0 0 0
25/07/2022
10.55
 123,800 10.70 10.70 10.39 0 0 0
22/07/2022
10.70
 124,800 10.62 10.70 10.47 0 0 0
21/07/2022
10.62
 75,702 10.70 10.70 10.47 0 0 0
20/07/2022
10.70
 157,093 10.47 10.70 10.47 0 0 0
19/07/2022
10.47
 47,107 10.55 10.62 10.23 0 0 0
18/07/2022
10.55
 103,068 10.39 10.62 10.39 0 0 0
15/07/2022
10.39
 107,860 10.31 10.94 10.23 0 300 -0.0
14/07/2022
10.31
 58,200 10.31 10.39 10.15 0 0 0
13/07/2022
10.31
 57,300 10.31 10.55 10.23 0 0 0
12/07/2022
10.31
 44,300 10.00 10.39 10.00 0 0 0
11/07/2022
10.00
 50,775 10.15 10.15 9.84 0 2,475 -0.0
08/07/2022
10.15
 39,581 10.00 10.31 10.08 0 0 0
07/07/2022
10.00
 53,431 10.08 10.15 9.76 0 0 0
06/07/2022
10.08
 64,600 10.08 10.15 9.92 0 0 0
05/07/2022
10.08
 87,500 10.08 10.15 9.92 0 0 0
04/07/2022
10.08
 85,200 10.23 10.78 10.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |