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)
08/02/2022
14.69
 63,422 13.98 14.76 13.98 0 0 0
07/02/2022
13.98
 75,200 13.44 14.14 13.44 0 0 0
28/01/2022
13.44
 50,923 13.44 13.44 13.12 0 0 0
27/01/2022
13.44
 56,746 13.51 13.59 13.20 0 0 0
26/01/2022
13.51
 68,100 13.59 13.90 13.44 0 0 0
25/01/2022
13.59
 104,110 13.51 13.67 13.12 0 700 -0.0
24/01/2022
13.51
 69,770 14.84 14.84 13.44 0 0 0
21/01/2022
14.84
 85,493 15.08 15.08 14.69 0 500 -0.0
20/01/2022
15.08
 65,043 14.06 15.08 13.67 0 200 -0.0
19/01/2022
14.06
 116,800 14.14 14.37 13.90 0 0 0
18/01/2022
14.14
 152,100 14.76 14.84 14.06 0 0 0
17/01/2022
14.76
 194,609 15.47 15.78 14.76 0 0 0
14/01/2022
15.47
 65,988 15.70 15.78 15.39 0 0 0
13/01/2022
15.70
 173,201 16.17 16.48 15.54 0 0 0
12/01/2022
16.17
 162,438 16.40 16.40 15.94 0 0 0
11/01/2022
16.40
 162,900 16.56 16.87 16.33 0 0 0
10/01/2022
16.56
 297,589 16.95 17.19 16.40 0 0 0
07/01/2022
16.95
 208,446 16.87 17.03 16.25 0 700 -0.0
06/01/2022
16.87
 256,780 17.42 17.42 16.87 0 0 0
05/01/2022
17.42
 317,684 16.79 17.42 16.87 0 0 0
04/01/2022
16.79
 145,239 16.40 16.95 16.40 0 0 0
31/12/2021
16.40
 122,080 16.40 16.64 16.33 0 0 0
30/12/2021
16.40
 146,700 16.40 16.56 16.25 0 0 0
29/12/2021
16.40
 109,310 16.48 16.48 16.25 0 0 0
28/12/2021
16.48
 139,600 16.79 16.95 16.40 0 0 0
27/12/2021
16.79
 110,571 16.25 16.79 16.25 0 0 0
24/12/2021
16.25
 156,120 16.25 16.48 16.17 0 0 0
23/12/2021
16.25
 390,909 16.72 16.72 16.01 0 0 0
22/12/2021
16.72
 158,730 16.87 17.03 16.64 0 0 0
21/12/2021
16.87
 289,653 16.79 17.19 16.64 0 0 0
20/12/2021
16.79
 275,353 17.34 17.34 16.72 0 0 0
17/12/2021
17.34
 210,500 17.73 17.97 17.19 0 0 0
16/12/2021
17.73
 245,610 18.36 18.36 17.73 0 0 0
15/12/2021
18.36
 483,000 17.34 18.83 16.79 0 0 0
14/12/2021
17.34
 114,112 17.19 17.58 17.11 0 0 0
13/12/2021
17.19
 176,306 17.03 17.50 16.95 0 100 -0.0
10/12/2021
17.03
 141,500 17.26 17.26 16.95 0 0 0
09/12/2021
17.26
 113,200 16.95 17.58 16.79 0 300 -0.0
08/12/2021
16.95
 96,900 16.95 17.26 16.87 0 0 0
07/12/2021
16.95
 198,506 16.33 17.03 16.33 0 0 0
06/12/2021
16.33
 443,400 16.79 17.50 16.33 0 500 -0.0
03/12/2021
16.79
 357,199 18.36 18.59 16.79 0 0 0
02/12/2021
18.36
 214,633 18.44 18.59 18.36 0 0 0
01/12/2021
18.44
 280,156 18.90 19.06 18.36 0 0 0
30/11/2021
18.90
 378,947 19.14 19.45 18.12 0 0 0
29/11/2021
19.14
 511,864 19.14 19.76 18.04 0 0 0
26/11/2021
19.14
 387,804 18.75 19.14 18.28 0 300 -0.0
25/11/2021
18.75
 389,537 17.97 18.75 17.58 0 0 0
24/11/2021
17.97
 674,302 18.44 18.90 16.72 0 0 0
23/11/2021
18.44
 326,391 17.34 18.44 16.79 0 0 0
22/11/2021
17.34
 757,388 19.22 19.22 17.34 0 1,600 -0.0
19/11/2021
19.22
 923,551 20.54 20.54 18.51 0 0 0
18/11/2021
20.54
 471,686 20.78 20.86 20.39 0 26 -0.0
17/11/2021
20.78
 324,300 21.09 21.25 20.62 0 0 0
16/11/2021
21.09
 1,081,219 20.08 21.48 18.98 0 0 0
15/11/2021
20.08
 748,415 19.68 20.62 19.68 0 1,000 -0.0
12/11/2021
19.68
 850,403 19.68 19.92 19.14 0 200 -0.0
11/11/2021
19.68
 800,820 19.68 20.08 18.83 0 0 0
10/11/2021
19.68
 699,100 19.14 20.23 19.14 0 2,500 -0.1
09/11/2021
19.14
 1,640,436 17.42 19.14 17.50 0 2,700 -0.1
08/11/2021
17.42
 670,221 16.87 17.58 16.79 0 100 -0.0
05/11/2021
16.87
 306,819 16.79 16.87 16.64 0 400 -0.0
04/11/2021
16.79
 461,923 16.56 17.11 16.40 0 0 0
03/11/2021
16.56
 1,156,207 17.11 17.58 16.56 0 3,400 -0.1
02/11/2021
17.11
 813,774 17.50 17.50 17.03 0 0 0
01/11/2021
17.50
 394,103 17.50 17.73 17.34 0 0 0
29/10/2021
17.50
 824,344 17.65 17.97 17.42 0 2,100 -0.0
28/10/2021
17.65
 1,451,638 16.64 17.97 16.33 0 1,100 -0.0
27/10/2021
16.64
 446,800 16.72 17.03 16.56 0 15 -0.0
26/10/2021
16.72
 424,100 16.48 16.79 16.25 0 2,100 -0.0
25/10/2021
16.48
 495,950 15.70 16.72 15.47 0 0 0
22/10/2021
15.70
 651,310 16.17 16.25 15.31 0 0 0
21/10/2021
16.17
 348,275 16.25 16.56 15.86 0 0 0
20/10/2021
16.25
 416,400 17.03 17.19 16.09 0 100 -0.0
19/10/2021
17.03
 627,292 16.72 17.26 16.64 0 1,000 -0.0
18/10/2021
16.72
 620,704 16.72 17.03 16.64 0 0 0
15/10/2021
16.72
 675,909 16.17 16.95 16.17 0 0 0
14/10/2021
16.17
 304,015 16.17 16.33 16.09 0 0 0
13/10/2021
16.17
 267,700 16.33 16.48 16.01 0 0 0
12/10/2021
16.33
 309,600 16.40 16.56 15.94 0 0 0
11/10/2021
16.40
 394,800 16.79 17.19 16.33 0 0 0
08/10/2021
16.79
 733,600 15.86 16.79 15.94 0 100 -0.0
07/10/2021
15.86
 443,644 15.70 16.01 15.70 0 0 0
06/10/2021
15.70
 403,376 15.00 15.70 14.76 0 2,000 -0.0
05/10/2021
15.00
 206,060 15.15 15.15 14.84 0 10,000 -0.2
04/10/2021
15.15
 166,837 15.23 15.31 14.76 0 0 0
01/10/2021
15.23
 176,700 15.31 15.86 15.23 27,240 27,240 0
30/09/2021
15.31
 202,524 14.84 15.86 14.84 0 0 0
29/09/2021
14.84
 150,598 15.00 15.08 14.69 0 0 0
28/09/2021
15.00
 281,613 15.08 15.08 14.53 0 6,500 -0.1
27/09/2021
15.08
 224,428 15.47 15.47 15.08 0 0 0
24/09/2021
15.47
 220,700 15.54 15.62 15.31 0 0 0
23/09/2021
15.54
 262,869 16.01 16.01 15.47 0 200 -0.0
22/09/2021
16.01
 265,860 15.54 16.17 15.39 0 0 0
21/09/2021
15.54
 622,942 15.70 15.70 14.84 0 39,400 -0.8
20/09/2021
15.70
 576,506 16.25 16.33 15.62 0 0 0
17/09/2021
16.25
 517,426 16.40 16.56 16.09 0 500 -0.0
16/09/2021
16.40
 291,072 16.40 16.72 16.25 0 0 0
15/09/2021
16.40
 549,744 16.33 16.64 16.01 0 1,300 -0.0
14/09/2021
16.33
 514,547 16.72 17.42 16.33 0 200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |