CTCP Cảng Đoạn Xá (dxp)

11.20
0.10
(0.90%)
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
(2025-11-05) 		0.30 2.78% 5,273,700 -65,300 -0.7
10.50
11.20
11.20
2 tháng
(2025-10-06) 		-0.10 -0.89% 9,068,700 -102,300 -1.1
10
11.30
11.20
3 tháng
(2025-09-08) 		0.20 1.83% 14,521,500 -32,500 -0.3
10
11.60
11.20
6 tháng
(2025-06-09) 		1.89 20.52% 37,981,400 97,100 1.2
9.12
11.90
11.20
12 tháng
(2024-12-10) 		0.09 0.78% 61,014,349 -3,900 0.2
7.50
11.90
11.20
24 tháng
(2023-12-18) 		-0.26 -2.26% 154,690,790 -281,537 -3.3
7.50
14.01
11.20
36 tháng
(2022-12-21) 		4.35 64.46% 196,494,892 -338,141 -3.9
6.53
14.01
11.20
60 tháng
(2020-12-31) 		-1.73 -13.49% 319,188,638 -2,704,302 -53.6
5.04
20.03
11.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2022
14.02
 60,300 13.65 14.09 12.98 0 0 0
29/04/2022
13.65
 33,500 13.57 13.72 13.42 0 0 0
28/04/2022
13.57
 41,200 13.35 13.80 13.42 0 0 0
27/04/2022
13.35
 109,500 12.83 13.35 12.68 0 0 0
26/04/2022
12.83
 164,233 12.68 12.83 12.24 0 0 0
25/04/2022
12.68
 321,225 14.09 14.09 12.68 0 0 0
22/04/2022
14.09
 209,500 14.46 14.76 13.50 0 0 0
21/04/2022
14.46
 108,100 15.13 15.13 13.72 0 0 0
20/04/2022
15.13
 84,400 15.58 15.65 15.13 0 0 0
19/04/2022
15.58
 85,200 15.58 15.95 14.83 0 0 0
18/04/2022
15.58
 172,400 16.09 16.17 15.28 0 0 0
15/04/2022
16.09
 98,400 16.17 16.32 15.95 0 0 0
14/04/2022
16.17
 113,000 16.09 16.39 15.95 0 0 0
13/04/2022
16.09
 157,204 16.02 16.09 15.58 0 0 0
12/04/2022
16.02
 40,243 16.02 16.17 15.87 0 0 0
08/04/2022
16.02
 141,200 16.24 16.32 15.87 0 0 0
07/04/2022
16.24
 147,901 16.32 16.39 15.95 0 0 0
06/04/2022
16.32
 130,610 16.39 16.61 15.95 0 0 0
05/04/2022
16.39
 110,300 16.32 16.69 15.72 0 0 0
04/04/2022
16.32
 215,800 16.76 16.84 16.32 0 0 0
01/04/2022
16.76
 253,005 16.76 16.76 16.24 0 0 0
31/03/2022
16.76
 129,040 17.06 17.21 16.69 0 0 0
30/03/2022
17.06
 304,708 17.73 18.17 16.98 0 0 0
29/03/2022
17.73
 702,159 16.98 18.02 16.98 0 0 0
28/03/2022
16.98
 255,400 16.91 16.98 15.43 0 0 0
25/03/2022
16.91
 339,230 16.91 17.43 16.54 0 0 0
24/03/2022
16.91
 337,740 16.54 16.91 16.39 0 0 0
23/03/2022
16.54
 135,920 16.54 17.06 16.54 0 0 0
22/03/2022
16.54
 205,932 16.39 16.91 16.17 0 0 0
21/03/2022
16.39
 114,505 16.54 16.69 16.32 0 0 0
18/03/2022
16.54
 111,200 16.69 16.76 16.47 0 0 0
17/03/2022
16.69
 66,802 16.54 16.69 16.54 0 0 0
16/03/2022
16.54
 117,050 16.54 16.69 16.39 0 0 0
15/03/2022
16.54
 388,244 16.54 16.84 15.95 0 0 0
14/03/2022
16.54
 368,722 17.36 17.36 16.47 0 0 0
11/03/2022
17.36
 255,645 17.58 17.65 17.06 0 0 0
10/03/2022
17.58
 388,306 17.65 17.87 17.58 0 0 0
09/03/2022
17.65
 892,670 16.61 18.17 15.95 0 0 0
08/03/2022
16.61
 581,820 17.13 17.13 16.61 0 0 0
07/03/2022
17.13
 315,556 17.13 17.43 16.91 0 0 0
04/03/2022
17.13
 940,965 16.17 17.36 16.24 0 0 0
03/03/2022
16.17
 524,731 14.76 16.17 14.61 0 1,100 -0.0
02/03/2022
14.76
 82,000 14.91 14.91 14.61 0 0 0
01/03/2022
14.91
 150,811 14.83 15.06 14.54 0 0 0
28/02/2022
14.83
 98,525 14.69 15.06 14.76 0 100 -0.0
25/02/2022
14.69
 141,900 14.31 14.83 14.24 0 100 -0.0
24/02/2022
14.31
 221,218 14.91 14.98 13.94 0 800 -0.0
23/02/2022
14.91
 59,800 14.83 15.13 14.76 0 0 0
22/02/2022
14.83
 170,945 15.35 15.35 14.61 0 0 0
21/02/2022
15.35
 198,893 14.83 15.72 14.76 0 0 0
18/02/2022
14.83
 121,007 14.76 14.83 14.61 0 0 0
17/02/2022
14.76
 222,119 14.17 14.83 14.09 0 0 0
16/02/2022
14.17
 50,930 14.17 14.31 14.09 0 0 0
15/02/2022
14.17
 49,442 14.17 14.24 13.80 0 0 0
14/02/2022
14.17
 113,964 13.87 14.39 13.65 0 0 0
11/02/2022
13.87
 47,313 13.80 13.94 13.72 0 0 0
10/02/2022
13.80
 49,600 14.09 14.09 13.72 0 0 0
09/02/2022
14.09
 65,646 13.94 14.09 13.80 0 0 0
08/02/2022
13.94
 63,422 13.28 14.02 13.28 0 0 0
07/02/2022
13.28
 75,200 12.76 13.42 12.76 0 0 0
28/01/2022
12.76
 50,923 12.76 12.76 12.46 0 0 0
27/01/2022
12.76
 56,746 12.83 12.91 12.53 0 0 0
26/01/2022
12.83
 68,100 12.91 13.20 12.76 0 0 0
25/01/2022
12.91
 104,110 12.83 12.98 12.46 0 700 -0.0
24/01/2022
12.83
 69,770 14.09 14.09 12.76 0 0 0
21/01/2022
14.09
 85,493 14.31 14.31 13.94 0 500 -0.0
20/01/2022
14.31
 65,043 13.35 14.31 12.98 0 200 -0.0
19/01/2022
13.35
 116,800 13.42 13.65 13.20 0 0 0
18/01/2022
13.42
 152,100 14.02 14.09 13.35 0 0 0
17/01/2022
14.02
 194,609 14.69 14.98 14.02 0 0 0
14/01/2022
14.69
 65,988 14.91 14.98 14.61 0 0 0
13/01/2022
14.91
 173,201 15.35 15.65 14.76 0 0 0
12/01/2022
15.35
 162,438 15.58 15.58 15.13 0 0 0
11/01/2022
15.58
 162,900 15.72 16.02 15.50 0 0 0
10/01/2022
15.72
 297,589 16.09 16.32 15.58 0 0 0
07/01/2022
16.09
 208,446 16.02 16.17 15.43 0 700 -0.0
06/01/2022
16.02
 256,780 16.54 16.54 16.02 0 0 0
05/01/2022
16.54
 317,684 15.95 16.54 16.02 0 0 0
04/01/2022
15.95
 145,239 15.58 16.09 15.58 0 0 0
31/12/2021
15.58
 122,080 15.58 15.80 15.50 0 0 0
30/12/2021
15.58
 146,700 15.58 15.72 15.43 0 0 0
29/12/2021
15.58
 109,310 15.65 15.65 15.43 0 0 0
28/12/2021
15.65
 139,600 15.95 16.09 15.58 0 0 0
27/12/2021
15.95
 110,571 15.43 15.95 15.43 0 0 0
24/12/2021
15.43
 156,120 15.43 15.65 15.35 0 0 0
23/12/2021
15.43
 390,909 15.87 15.87 15.20 0 0 0
22/12/2021
15.87
 158,730 16.02 16.17 15.80 0 0 0
21/12/2021
16.02
 289,653 15.95 16.32 15.80 0 0 0
20/12/2021
15.95
 275,353 16.47 16.47 15.87 0 0 0
17/12/2021
16.47
 210,500 16.84 17.06 16.32 0 0 0
16/12/2021
16.84
 245,610 17.43 17.43 16.84 0 0 0
15/12/2021
17.43
 483,000 16.47 17.87 15.95 0 0 0
14/12/2021
16.47
 114,112 16.32 16.69 16.24 0 0 0
13/12/2021
16.32
 176,306 16.17 16.61 16.09 0 100 -0.0
10/12/2021
16.17
 141,500 16.39 16.39 16.09 0 0 0
09/12/2021
16.39
 113,200 16.09 16.69 15.95 0 300 -0.0
08/12/2021
16.09
 96,900 16.09 16.39 16.02 0 0 0
07/12/2021
16.09
 198,506 15.50 16.17 15.50 0 0 0
06/12/2021
15.50
 443,400 15.95 16.61 15.50 0 500 -0.0
03/12/2021
15.95
 357,199 17.43 17.65 15.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |