CTCP Cảng Đoạn Xá (dxp)

13.30
0.50
(3.91%)
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
(2024-04-19) 		0.10 0.79% 3,545,700 -4,400 -0.1
12.20
12.90
12.80
2 tháng
(2024-03-19) 		-0.90 -6.57% 12,653,200 -4,407 -0.1
12.20
14.50
12.80
3 tháng
(2024-02-19) 		-2 -13.51% 26,730,800 -4,407 -0.1
12.20
14.90
12.80
6 tháng
(2023-11-20) 		-0.10 -0.78% 54,081,500 -279,621 -3.5
12.20
15.30
12.80
12 tháng
(2023-05-24) 		4.23 49.33% 84,067,853 -299,738 -3.7
8.57
15.30
12.80
24 tháng
(2022-05-30) 		-0.97 -7.03% 102,112,308 -372,898 -4.7
5.51
15.30
12.80
36 tháng
(2021-06-03) 		0.33 2.63% 184,596,085 -2,837,739 -56.6
5.51
21.87
12.80
60 tháng
(2019-06-14) 		3.08 31.71% 241,671,162 -9,637,033 -143.2
5.51
21.87
12.80
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 15/12/2023
12.60
0.20
 285,300 12.40 12.60 12.30 0 0 0
#102 14/12/2023
12.40
0
 402,600 12.40 12.70 12.30 0 0 0
#103 13/12/2023
12.40
-0.40
 290,300 12.80 13 12.30 0 0 0
#104 12/12/2023
12.80
0.20
 322,700 12.60 12.80 12.60 0 5,000 -0.1
#105 11/12/2023
12.60
-0.20
 264,400 12.80 12.90 12.60 0 4,047 -0.1
#106 08/12/2023
12.80
-0.30
 327,900 13.10 13.30 11.80 0 0 0
#107 07/12/2023
13.10
-0.30
 438,300 13.40 13.50 12.80 0 11,833 -0.2
#108 06/12/2023
13.40
0.50
 892,300 12.90 13.40 12.60 0 0 0
#109 05/12/2023
12.90
0.10
 499,800 12.80 13.10 12.60 0 0 0
#110 04/12/2023
12.80
0.30
 400,800 12.50 13 12.50 0 0 0
#111 01/12/2023
12.50
0
 253,200 12.50 12.60 12.30 0 0 0
#112 30/11/2023
12.50
0.20
 206,600 12.30 12.50 12.20 0 0 0
#113 29/11/2023
12.30
0.10
 285,500 12.20 12.50 12.20 0 0 0
#114 28/11/2023
12.20
0
 289,200 12.20 12.30 11.90 0 0 0
#115 27/11/2023
12.20
-0.10
 311,100 12.30 12.50 12 0 0 0
#116 24/11/2023
12.30
-0.30
 470,000 12.60 12.80 11.90 0 0 0
#117 23/11/2023
12.60
-0.50
 405,100 13.10 13.10 12.60 0 0 0
#118 22/11/2023
13.10
0
 349,400 13.10 13.30 12.80 0 0 0
#119 21/11/2023
13.10
0.20
 382,400 12.90 13.30 12.80 0 0 0
#120 20/11/2023
12.90
-0.10
 303,100 13 13 12.60 0 2 -0.0
#121 17/11/2023
13
0.10
 780,300 12.90 13.30 12.60 0 0 0
#122 16/11/2023
12.90
-0.40
 409,900 13.30 13.30 12.90 0 0 0
#123 15/11/2023
13.30
0.10
 507,700 13.20 13.50 13.10 0 0 0
#124 14/11/2023
13.20
0.90
 903,400 12.30 13.20 12.40 0 570 -0.0
#125 13/11/2023
12.30
-0.20
 374,800 12.50 12.70 12.30 0 10 -0.0
#126 10/11/2023
12.50
-0.10
 841,700 12.60 12.70 12.20 0 1 -0.0
#127 09/11/2023
12.60
0.10
 840,600 12.50 12.90 12.50 0 0 0
#128 08/11/2023
12.50
0.30
 638,000 12.20 12.50 11.90 0 0 0
#129 07/11/2023
12.20
-0.10
 467,100 12.30 12.30 12 0 0 0
#130 06/11/2023
12.30
0
 614,800 12.30 12.30 12 0 0 0
#131 03/11/2023
12.30
0.10
 514,400 12.20 12.30 11.80 0 0 0
#132 02/11/2023
12.20
0.70
 308,200 11.50 12.20 11.50 0 0 0
#133 01/11/2023
11.50
0
 199,200 11.50 11.50 11.10 0 0 0
#134 31/10/2023
11.50
-0.10
 179,100 11.60 11.70 11.20 0 0 0
#135 30/10/2023
11.60
-0.40
 426,100 12 12 11.60 0 0 0
#136 27/10/2023
12
0.30
 351,100 11.70 12.30 11.10 0 0 0
#137 26/10/2023
11.70
-0.90
 404,900 12.60 12.60 11.40 0 0 0
#138 25/10/2023
12.60
0.20
 389,800 12.40 12.80 12.10 0 0 0
#139 24/10/2023
12.40
0.10
 415,400 12.30 12.50 11.90 0 0 0
#140 23/10/2023
12.30
-0.70
 357,900 13 13 12.30 0 0 0
#141 20/10/2023
13
-0.10
 421,100 13.10 13.30 12 0 0 0
#142 19/10/2023
13.10
-0.50
 434,300 13.60 13.70 13.10 0 0 0
#143 18/10/2023
13.60
0.40
 767,000 13.20 14 13.10 0 0 0
#144 17/10/2023
13.20
-0.50
 968,300 13.70 14.50 13.20 0 0 0
#145 16/10/2023
13.70
0
 190,700 13.70 14 13.40 0 0 0
#146 13/10/2023
13.70
-0.40
 278,500 14.10 14.10 13.60 0 0 0
#147 12/10/2023
14.10
0.50
 182,100 13.60 14.40 13.50 0 0 0
#148 11/10/2023
13.60
-0.10
 439,700 13.70 13.90 13.30 0 0 0
#149 10/10/2023
13.70
0.30
 306,800 13.40 14.30 13.60 0 0 0
#150 09/10/2023
13.40
-1
 511,900 14.40 14.50 13.10 0 0 0
#151 06/10/2023
14.40
-0.40
 398,100 14.80 14.80 13.60 0 0 0
#152 05/10/2023
14.80
1.30
 672,900 13.50 14.80 14 0 102 -0.0
#153 04/10/2023
13.50
1.20
 798,200 12.30 13.50 12.20 0 0 0
#154 03/10/2023
12.30
0.48
 330,400 11.82 12.60 11.80 0 0 0
#155 02/10/2023
11.82
0.09
 155,500 11.73 12.18 11.73 0 0 0
#156 29/09/2023
11.73
-0.36
 163,600 12.09 12.27 11.55 0 26 -0.0
#157 28/09/2023
12.09
0.64
 162,700 11.45 12.55 11.55 0 4,000 -0.1
#158 27/09/2023
11.45
-0.91
 524,000 12.36 12.36 11.18 0 2,000 -0.0
#159 26/09/2023
12.36
-0.27
 176,700 12.64 12.64 12.18 0 0 0
#160 25/09/2023
12.64
1
 750,500 11.64 12.73 11.73 0 0 0
#161 22/09/2023
11.64
-0.36
 115,400 12 12 11.55 0 0 0
#162 21/09/2023
12
0.09
 70,800 11.91 12.09 11.91 0 0 0
#163 20/09/2023
11.91
0.36
 72,600 11.55 11.91 11.55 0 0 0
#164 19/09/2023
11.55
0
 82,700 11.55 11.91 11.45 0 0 0
#165 18/09/2023
11.55
-0.26
 137,400 11.81 11.81 11.55 0 0 0
#166 15/09/2023
11.81
0
 101,700 11.81 11.98 11.72 0 5,000 0
#167 14/09/2023
11.81
-0.17
 105,900 11.98 11.98 11.81 0 0 0
#168 13/09/2023
11.98
0
 294,000 11.98 12.16 11.90 0 0 0
#169 12/09/2023
11.98
0
 131,400 11.98 12.07 11.63 0 0 0
#170 11/09/2023
11.98
-0.35
 139,600 12.33 12.60 11.81 0 0 0
#171 08/09/2023
12.33
0.87
 383,200 11.46 12.60 11.37 0 0 0
#172 07/09/2023
11.46
-0.17
 264,100 11.63 11.81 11.46 0 0 0
#173 06/09/2023
11.63
-0.09
 309,500 11.72 11.90 11.55 0 11 -0.0
#174 05/09/2023
11.72
0.35
 367,900 11.37 12.25 11.55 0 0 0
#175 31/08/2023
11.37
0.17
 94,200 11.20 11.72 11.20 0 0 0
#176 30/08/2023
11.20
0.35
 126,400 10.85 11.37 11.02 0 0 0
#177 29/08/2023
10.85
0.26
 124,000 10.58 11.20 10.67 0 0 0
#178 28/08/2023
10.58
0
 59,000 10.58 11.02 10.58 0 0 0
#179 25/08/2023
10.58
0.09
 113,900 10.50 11.11 10.58 0 0 0
#180 24/08/2023
10.50
-0.35
 28,100 10.85 10.85 10.50 0 0 0
#181 23/08/2023
10.85
0
 15,400 10.85 10.85 10.58 0 0 0
#182 22/08/2023
10.85
0.35
 142,700 10.50 10.85 10.06 0 0 0
#183 21/08/2023
10.50
-0.17
 117,600 10.67 10.85 10.15 0 0 0
#184 18/08/2023
10.67
-1.14
 285,200 11.81 11.81 10.67 0 0 0
#185 17/08/2023
11.81
-0.09
 88,400 11.90 11.90 11.63 0 0 0
#186 16/08/2023
11.90
-0.17
 91,100 12.07 12.16 11.90 0 0 0
#187 15/08/2023
12.07
0.35
 170,100 11.72 12.25 11.55 0 1,000 -0.0
#188 14/08/2023
11.72
0
 93,200 11.72 11.90 11.63 0 0 0
#189 11/08/2023
11.72
-0.09
 81,300 11.81 11.81 11.46 0 0 0
#190 10/08/2023
11.81
0
 151,700 11.81 11.90 11.46 0 0 0
#191 09/08/2023
11.81
-0.09
 66,100 11.90 11.90 11.63 0 0 0
#192 08/08/2023
11.90
-0.09
 99,100 11.98 12.07 11.72 0 800 -0.0
#193 07/08/2023
11.98
0.09
 99,400 11.90 12.16 11.72 0 0 0
#194 04/08/2023
11.90
0.26
 44,200 11.63 11.90 11.55 0 0 0
#195 03/08/2023
11.63
0.09
 75,800 11.55 11.63 11.46 0 0 0
#196 02/08/2023
11.55
0.09
 73,400 11.46 11.63 11.46 0 0 0
#197 01/08/2023
11.46
-0.26
 189,700 11.72 11.98 11.46 0 0 0
#198 31/07/2023
11.72
0
 61,800 11.72 11.90 11.63 0 0 0
#199 28/07/2023
11.72
0.17
 72,400 11.55 11.81 11.46 0 0 0
#200 27/07/2023
11.55
-0.52
 124,300 12.07 12.07 11.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc