CTCP Cảng Đoạn Xá (dxp)

11.50
0.20
(1.77%)
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)
01/07/2022
10.23
 109,600 10.15 10.39 9.76 0 0 0
30/06/2022
10.15
 132,990 11.01 11.01 10.15 0 41,580 -0.6
29/06/2022
11.01
 76,000 11.09 11.09 10.78 0 0 0
28/06/2022
11.09
 223,900 10.39 11.40 10.23 0 0 0
27/06/2022
10.39
 65,206 10.15 10.39 10.15 0 0 0
24/06/2022
10.15
 52,013 9.92 10.55 9.92 0 0 0
23/06/2022
9.92
 124,900 9.53 9.92 9.37 0 0 0
22/06/2022
9.53
 79,400 9.22 9.92 9.37 0 0 0
21/06/2022
9.22
 91,010 9.69 9.76 8.98 0 0 0
20/06/2022
9.69
 157,477 10.55 10.62 9.69 0 0 0
17/06/2022
10.55
 108,000 11.09 11.09 10.23 0 100 -0.0
16/06/2022
11.09
 231,536 11.09 11.64 11.09 0 0 0
15/06/2022
11.09
 121,700 10.78 11.33 10.78 0 0 0
14/06/2022
10.78
 199,500 11.40 11.40 10.62 0 0 0
13/06/2022
11.40
 255,800 12.58 12.58 11.40 0 0 0
10/06/2022
12.58
 98,800 12.81 12.89 12.58 0 0 0
09/06/2022
12.81
 284,300 13.12 13.20 12.65 0 0 0
08/06/2022
13.12
 439,200 12.11 13.28 12.11 0 0 0
07/06/2022
12.11
 156,699 12.50 12.50 11.87 0 0 0
06/06/2022
12.50
 660,400 12.97 12.97 12.11 0 0 0
03/06/2022
12.97
 58,700 13.12 13.20 12.81 0 0 0
02/06/2022
13.12
 54,600 13.36 13.36 12.97 0 0 0
01/06/2022
13.36
 80,309 13.12 13.44 12.97 0 0 0
31/05/2022
13.12
 49,000 13.28 13.28 13.05 0 0 0
30/05/2022
13.28
 161,200 12.97 13.51 12.89 0 0 0
27/05/2022
12.97
 32,810 12.81 13.20 12.97 0 0 0
26/05/2022
12.81
 59,000 13.05 13.20 12.81 0 0 0
25/05/2022
13.05
 150,600 12.50 13.20 12.42 0 0 0
24/05/2022
12.50
 61,400 12.50 12.65 12.34 0 0 0
23/05/2022
12.50
 78,100 12.81 12.81 12.34 0 0 0
20/05/2022
12.81
 78,900 12.73 12.89 12.58 0 0 0
19/05/2022
12.73
 18,400 12.73 12.73 12.11 0 0 0
18/05/2022
12.73
 34,250 12.73 12.97 12.65 0 0 0
17/05/2022
12.73
 34,100 12.03 12.81 11.80 0 0 0
16/05/2022
12.03
 81,600 11.87 12.42 10.70 0 0 0
13/05/2022
11.87
 72,500 12.65 12.81 11.40 0 0 0
12/05/2022
12.65
 88,300 13.44 13.51 12.50 0 0 0
11/05/2022
13.44
 43,100 13.36 13.51 13.28 0 0 0
10/05/2022
13.36
 45,800 13.28 13.36 12.73 0 200 -0.0
09/05/2022
13.28
 161,500 14.45 14.45 13.05 0 0 0
06/05/2022
14.45
 46,200 14.76 14.76 14.14 0 0 0
05/05/2022
14.76
 35,600 14.76 14.76 14.29 0 0 0
04/05/2022
14.76
 60,300 14.37 14.84 13.67 0 0 0
29/04/2022
14.37
 33,500 14.29 14.45 14.14 0 0 0
28/04/2022
14.29
 41,200 14.06 14.53 14.14 0 0 0
27/04/2022
14.06
 109,500 13.51 14.06 13.36 0 0 0
26/04/2022
13.51
 164,233 13.36 13.51 12.89 0 0 0
25/04/2022
13.36
 321,225 14.84 14.84 13.36 0 0 0
22/04/2022
14.84
 209,500 15.23 15.54 14.22 0 0 0
21/04/2022
15.23
 108,100 15.94 15.94 14.45 0 0 0
20/04/2022
15.94
 84,400 16.40 16.48 15.94 0 0 0
19/04/2022
16.40
 85,200 16.40 16.79 15.62 0 0 0
18/04/2022
16.40
 172,400 16.95 17.03 16.09 0 0 0
15/04/2022
16.95
 98,400 17.03 17.19 16.79 0 0 0
14/04/2022
17.03
 113,000 16.95 17.26 16.79 0 0 0
13/04/2022
16.95
 157,204 16.87 16.95 16.40 0 0 0
12/04/2022
16.87
 40,243 16.87 17.03 16.72 0 0 0
08/04/2022
16.87
 141,200 17.11 17.19 16.72 0 0 0
07/04/2022
17.11
 147,901 17.19 17.26 16.79 0 0 0
06/04/2022
17.19
 130,610 17.26 17.50 16.79 0 0 0
05/04/2022
17.26
 110,300 17.19 17.58 16.56 0 0 0
04/04/2022
17.19
 215,800 17.65 17.73 17.19 0 0 0
01/04/2022
17.65
 253,005 17.65 17.65 17.11 0 0 0
31/03/2022
17.65
 129,040 17.97 18.12 17.58 0 0 0
30/03/2022
17.97
 304,708 18.67 19.14 17.89 0 0 0
29/03/2022
18.67
 702,159 17.89 18.98 17.89 0 0 0
28/03/2022
17.89
 255,400 17.81 17.89 16.25 0 0 0
25/03/2022
17.81
 339,230 17.81 18.36 17.42 0 0 0
24/03/2022
17.81
 337,740 17.42 17.81 17.26 0 0 0
23/03/2022
17.42
 135,920 17.42 17.97 17.42 0 0 0
22/03/2022
17.42
 205,932 17.26 17.81 17.03 0 0 0
21/03/2022
17.26
 114,505 17.42 17.58 17.19 0 0 0
18/03/2022
17.42
 111,200 17.58 17.65 17.34 0 0 0
17/03/2022
17.58
 66,802 17.42 17.58 17.42 0 0 0
16/03/2022
17.42
 117,050 17.42 17.58 17.26 0 0 0
15/03/2022
17.42
 388,244 17.42 17.73 16.79 0 0 0
14/03/2022
17.42
 368,722 18.28 18.28 17.34 0 0 0
11/03/2022
18.28
 255,645 18.51 18.59 17.97 0 0 0
10/03/2022
18.51
 388,306 18.59 18.83 18.51 0 0 0
09/03/2022
18.59
 892,670 17.50 19.14 16.79 0 0 0
08/03/2022
17.50
 581,820 18.04 18.04 17.50 0 0 0
07/03/2022
18.04
 315,556 18.04 18.36 17.81 0 0 0
04/03/2022
18.04
 940,965 17.03 18.28 17.11 0 0 0
03/03/2022
17.03
 524,731 15.54 17.03 15.39 0 1,100 -0.0
02/03/2022
15.54
 82,000 15.70 15.70 15.39 0 0 0
01/03/2022
15.70
 150,811 15.62 15.86 15.31 0 0 0
28/02/2022
15.62
 98,525 15.47 15.86 15.54 0 100 -0.0
25/02/2022
15.47
 141,900 15.08 15.62 15.00 0 100 -0.0
24/02/2022
15.08
 221,218 15.70 15.78 14.69 0 800 -0.0
23/02/2022
15.70
 59,800 15.62 15.94 15.54 0 0 0
22/02/2022
15.62
 170,945 16.17 16.17 15.39 0 0 0
21/02/2022
16.17
 198,893 15.62 16.56 15.54 0 0 0
18/02/2022
15.62
 121,007 15.54 15.62 15.39 0 0 0
17/02/2022
15.54
 222,119 14.92 15.62 14.84 0 0 0
16/02/2022
14.92
 50,930 14.92 15.08 14.84 0 0 0
15/02/2022
14.92
 49,442 14.92 15.00 14.53 0 0 0
14/02/2022
14.92
 113,964 14.61 15.15 14.37 0 0 0
11/02/2022
14.61
 47,313 14.53 14.69 14.45 0 0 0
10/02/2022
14.53
 49,600 14.84 14.84 14.45 0 0 0
09/02/2022
14.84
 65,646 14.69 14.84 14.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |