CTCP Cảng Đoạn Xá (dxp)

13.20
0.40
(3.12%)
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)
#201 26/07/2023
12.07
0
 117,100 12.07 12.33 11.72 0 0 0
#202 25/07/2023
12.07
-0.17
 155,900 12.25 12.77 11.98 0 1,500 -0.0
#203 24/07/2023
12.25
1.05
 360,900 11.20 12.25 11.28 0 0 0
#204 21/07/2023
11.20
0.09
 59,800 11.11 11.20 11.02 0 0 0
#205 20/07/2023
11.11
-0.09
 116,300 11.20 11.20 10.85 0 0 0
#206 19/07/2023
11.20
0.26
 52,300 10.93 11.28 10.93 0 0 0
#207 18/07/2023
10.93
0
 58,100 10.93 11.02 10.85 0 0 0
#208 17/07/2023
10.93
-0.09
 100,700 11.02 11.11 10.85 0 0 0
#209 14/07/2023
11.02
-0.26
 80,500 11.28 11.28 11.02 0 0 0
#210 13/07/2023
11.28
0.17
 125,400 11.11 11.63 11.11 0 0 0
#211 12/07/2023
11.11
0
 50,100 11.11 11.28 11.02 0 0 0
#212 11/07/2023
11.11
-0.09
 103,900 11.20 11.28 10.93 0 0 0
#213 10/07/2023
11.20
0.44
 54,000 10.76 11.20 10.85 0 0 0
#214 07/07/2023
10.76
0.09
 38,500 10.67 10.85 10.58 0 0 0
#215 06/07/2023
10.67
-0.09
 37,900 10.76 10.93 10.67 0 0 0
#216 05/07/2023
10.76
-0.09
 88,409 10.85 10.93 10.76 0 0 0
#217 04/07/2023
10.85
0
 54,628 10.85 11.02 10.85 0 0 0
#218 03/07/2023
10.85
0.35
 77,245 10.50 11.11 10.50 0 0 0
#219 30/06/2023
10.50
0
 43,422 10.50 10.85 10.32 0 0 0
#220 29/06/2023
10.50
-0.26
 77,051 10.76 10.76 10.50 0 0 0
#221 28/06/2023
10.76
0
 81,684 10.76 10.93 10.67 0 0 0
#222 27/06/2023
10.76
0.26
 238,052 10.50 11.37 10.50 0 0 0
#223 26/06/2023
10.50
-0.44
 106,669 10.93 11.11 10.41 0 0 0
#224 23/06/2023
10.93
-0.09
 97,941 11.02 11.02 10.76 0 5,000 -0.1
#225 22/06/2023
11.02
0
 8,600 11.02 11.11 10.93 0 0 0
#226 21/06/2023
11.02
0.17
 45,550 10.85 11.02 10.76 0 0 0
#227 20/06/2023
10.85
0.52
 96,100 10.32 10.85 10.15 0 0 0
#228 19/06/2023
10.32
-0.61
 205,939 10.93 10.93 10.23 0 0 0
#229 16/06/2023
10.93
-0.17
 86,952 11.11 11.20 10.93 0 0 0
#230 15/06/2023
11.11
-0.26
 144,692 11.37 11.46 10.58 0 0 0
#231 14/06/2023
11.37
-0.44
 96,022 11.81 11.81 11.37 0 0 0
#232 13/06/2023
11.81
0.17
 215,263 11.63 12.68 11.55 0 0 0
#233 12/06/2023
11.63
0.09
 92,500 11.55 11.81 11.46 0 0 0
#234 09/06/2023
11.55
-0.09
 36,451 11.63 11.72 11.46 0 0 0
#235 08/06/2023
11.63
0.44
 302,262 11.20 11.81 11.20 0 0 0
#236 07/06/2023
11.20
0
 192,993 11.20 11.37 10.93 0 0 0
#237 06/06/2023
11.20
-0.17
 75,551 11.37 11.37 11.11 0 0 0
#238 05/06/2023
11.37
0.70
 362,804 10.67 11.72 10.58 0 0 0
#239 02/06/2023
10.67
-0.44
 296,447 11.11 11.11 10.06 0 0 0
#240 01/06/2023
11.11
0
 214,912 11.11 11.28 10.76 0 0 0
#241 31/05/2023
11.11
-0.09
 210,612 11.20 11.81 10.85 0 0 0
#242 30/05/2023
11.20
0.96
 512,289 10.23 11.20 10.50 0 0 0
#243 29/05/2023
10.23
0.87
 353,470 9.36 10.23 9.62 0 0 0
#244 26/05/2023
9.36
0.79
 175,718 8.57 9.36 8.66 0 97 -0.0
#245 25/05/2023
8.57
0
 17,400 8.57 8.66 8.57 0 0 0
#246 24/05/2023
8.57
0
 45,225 8.57 8.75 8.48 0 0 0
#247 23/05/2023
8.57
0
 17,453 8.57 8.66 8.48 0 0 0
#248 22/05/2023
8.57
0.17
 15,479 8.40 8.57 8.40 0 0 0
#249 19/05/2023
8.40
-0.09
 42,119 8.48 8.57 8.40 0 0 0
#250 18/05/2023
8.48
-0.09
 11,521 8.57 8.57 8.48 0 0 0
#251 17/05/2023
8.57
-0.09
 17,830 8.66 8.66 8.48 0 0 0
#252 16/05/2023
8.66
-0.09
 32,904 8.75 8.75 8.57 0 0 0
#253 15/05/2023
8.75
-0.09
 69,700 8.83 9.10 8.75 0 0 0
#254 12/05/2023
8.83
0.09
 41,200 8.75 8.92 8.75 0 0 0
#255 11/05/2023
8.75
0.26
 92,400 8.48 8.83 8.48 0 0 0
#256 10/05/2023
8.48
0
 7,592 8.48 8.48 8.31 0 0 0
#257 09/05/2023
8.48
0.09
 8,000 8.40 8.48 8.31 0 0 0
#258 08/05/2023
8.40
0.09
 16,311 8.31 8.40 8.31 0 0 0
#259 05/05/2023
8.31
-0.17
 36,101 8.48 8.48 8.22 0 0 0
#260 04/05/2023
8.48
0
 22,405 8.48 8.48 8.22 0 0 0
#261 28/04/2023
8.48
0
 12,809 8.48 8.48 8.40 0 0 0
#262 27/04/2023
8.48
-0.09
 13,500 8.57 8.66 8.48 0 0 0
#263 26/04/2023
8.57
0.17
 34,104 8.40 8.66 8.40 0 2 -0.0
#264 25/04/2023
8.40
0
 44,201 8.40 8.57 8.40 0 0 0
#265 24/04/2023
8.40
0
 22,541 8.40 8.48 8.40 0 0 0
#266 21/04/2023
8.40
-0.09
 50,478 8.48 8.48 8.31 0 0 0
#267 20/04/2023
8.48
-0.09
 18,263 8.57 8.57 8.40 0 0 0
#268 19/04/2023
8.57
0.09
 26,123 8.48 8.57 8.48 0 0 0
#269 18/04/2023
8.48
-0.17
 18,871 8.66 8.66 8.48 0 100 -0.0
#270 17/04/2023
8.66
0.17
 53,688 8.48 8.66 8.40 0 0 0
#271 14/04/2023
8.48
-0.09
 96,900 8.57 8.66 8.40 0 0 0
#272 13/04/2023
8.57
0.09
 35,000 8.48 8.57 8.48 0 0 0
#273 12/04/2023
8.48
-0.09
 9,028 8.57 8.57 8.48 0 0 0
#274 11/04/2023
8.57
0
 77,284 8.57 8.57 8.48 0 0 0
#275 10/04/2023
8.57
0
 53,988 8.57 8.57 8.31 0 0 0
#276 07/04/2023
8.57
-0.09
 19,318 8.66 8.66 8.57 0 0 0
#277 06/04/2023
8.66
0
 114,776 8.66 8.83 8.57 0 0 0
#278 05/04/2023
8.66
0.17
 49,636 8.48 8.66 8.48 0 0 0
#279 04/04/2023
8.48
0.09
 61,586 8.40 8.48 8.31 0 0 0
#280 03/04/2023
8.40
0
 71,316 8.40 8.40 8.31 0 28 -0.0
#281 31/03/2023
8.40
0
 28,463 8.40 8.40 8.22 0 0 0
#282 30/03/2023
8.40
0.09
 73,882 8.31 8.40 8.22 0 0 0
#283 29/03/2023
8.31
-0.09
 31,208 8.40 8.40 8.22 0 2,457 -0.0
#284 28/03/2023
8.40
0
 59,101 8.40 8.40 8.22 0 108 -0.0
#285 27/03/2023
8.40
0.09
 50,700 8.31 8.40 8.22 0 0 0
#286 24/03/2023
8.31
-0.09
 74,600 8.40 8.40 8.31 0 500 -0.0
#287 23/03/2023
8.40
0
 50,100 8.40 8.48 8.31 0 0 0
#288 22/03/2023
8.40
-0.09
 60,340 8.48 8.48 8.31 0 0 0
#289 21/03/2023
8.48
0
 40,208 8.48 8.48 8.40 0 0 0
#290 20/03/2023
8.48
-0.09
 22,700 8.57 8.57 8.31 0 0 0
#291 17/03/2023
8.57
0.09
 32,301 8.48 8.57 8.40 0 0 0
#292 16/03/2023
8.48
0
 37,300 8.48 8.57 8.31 0 0 0
#293 15/03/2023
8.48
0
 4,300 8.48 8.57 8.48 0 0 0
#294 14/03/2023
8.48
0
 20,715 8.48 8.48 8.31 0 0 0
#295 13/03/2023
8.48
0
 15,700 8.48 8.48 8.31 0 0 0
#296 10/03/2023
8.48
-0.09
 11,660 8.57 8.57 8.40 0 0 0
#297 09/03/2023
8.57
0
 44,000 8.57 8.57 8.31 0 0 0
#298 08/03/2023
8.57
0.09
 21,700 8.48 8.57 8.22 0 0 0
#299 07/03/2023
8.48
0.09
 11,401 8.40 8.48 8.48 0 0 0
#300 06/03/2023
8.40
0
 34,100 8.40 8.57 8.40 0 0 0

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