CTCP Cảng Đoạn Xá (dxp)

11.10
0.10
(0.91%)
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
(2025-12-29) 		0.50 4.63% 7,865,200 1,500 -0.0
10.70
12.70
11
2 tháng
(2025-11-28) 		0.50 4.63% 12,998,300 15,600 0.1
10.60
12.70
11
3 tháng
(2025-10-29) 		1 9.71% 18,207,700 -56,200 -0.7
10.30
12.70
11
6 tháng
(2025-07-31) 		0.10 0.89% 35,443,400 122,300 1.4
10
12.70
11
12 tháng
(2025-02-03) 		0.48 4.40% 67,572,722 10,500 0.3
7.50
12.70
11
24 tháng
(2024-02-07) 		-2.44 -17.74% 148,613,599 -12,805 0.0
7.50
14.01
11
36 tháng
(2023-02-13) 		3.37 42.49% 206,117,246 -311,331 -3.7
7.45
14.01
11
60 tháng
(2021-02-22) 		-0.86 -7.10% 321,040,019 -2,755,622 -54.5
5.04
20.03
11
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2022
9.05
 79,400 8.75 9.42 8.90 0 0 0
21/06/2022
8.75
 91,010 9.20 9.27 8.53 0 0 0
20/06/2022
9.20
 157,477 10.01 10.09 9.20 0 0 0
17/06/2022
10.01
 108,000 10.53 10.53 9.72 0 100 -0.0
16/06/2022
10.53
 231,536 10.53 11.05 10.53 0 0 0
15/06/2022
10.53
 121,700 10.24 10.75 10.24 0 0 0
14/06/2022
10.24
 199,500 10.83 10.83 10.09 0 0 0
13/06/2022
10.83
 255,800 11.94 11.94 10.83 0 0 0
10/06/2022
11.94
 98,800 12.16 12.24 11.94 0 0 0
09/06/2022
12.16
 284,300 12.46 12.53 12.02 0 0 0
08/06/2022
12.46
 439,200 11.50 12.61 11.50 0 0 0
07/06/2022
11.50
 156,699 11.87 11.87 11.27 0 0 0
06/06/2022
11.87
 660,400 12.31 12.31 11.50 0 0 0
03/06/2022
12.31
 58,700 12.46 12.53 12.16 0 0 0
02/06/2022
12.46
 54,600 12.68 12.68 12.31 0 0 0
01/06/2022
12.68
 80,309 12.46 12.76 12.31 0 0 0
31/05/2022
12.46
 49,000 12.61 12.61 12.39 0 0 0
30/05/2022
12.61
 161,200 12.31 12.83 12.24 0 0 0
27/05/2022
12.31
 32,810 12.16 12.53 12.31 0 0 0
26/05/2022
12.16
 59,000 12.39 12.53 12.16 0 0 0
25/05/2022
12.39
 150,600 11.87 12.53 11.79 0 0 0
24/05/2022
11.87
 61,400 11.87 12.02 11.72 0 0 0
23/05/2022
11.87
 78,100 12.16 12.16 11.72 0 0 0
20/05/2022
12.16
 78,900 12.09 12.24 11.94 0 0 0
19/05/2022
12.09
 18,400 12.09 12.09 11.50 0 0 0
18/05/2022
12.09
 34,250 12.09 12.31 12.02 0 0 0
17/05/2022
12.09
 34,100 11.42 12.16 11.20 0 0 0
16/05/2022
11.42
 81,600 11.27 11.79 10.16 0 0 0
13/05/2022
11.27
 72,500 12.02 12.16 10.83 0 0 0
12/05/2022
12.02
 88,300 12.76 12.83 11.87 0 0 0
11/05/2022
12.76
 43,100 12.68 12.83 12.61 0 0 0
10/05/2022
12.68
 45,800 12.61 12.68 12.09 0 200 -0.0
09/05/2022
12.61
 161,500 13.72 13.72 12.39 0 0 0
06/05/2022
13.72
 46,200 14.02 14.02 13.42 0 0 0
05/05/2022
14.02
 35,600 14.02 14.02 13.57 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |