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)
02/12/2021
17.43
 214,633 17.50 17.65 17.43 0 0 0
01/12/2021
17.50
 280,156 17.95 18.10 17.43 0 0 0
30/11/2021
17.95
 378,947 18.17 18.47 17.21 0 0 0
29/11/2021
18.17
 511,864 18.17 18.76 17.13 0 0 0
26/11/2021
18.17
 387,804 17.80 18.17 17.36 0 300 -0.0
25/11/2021
17.80
 389,537 17.06 17.80 16.69 0 0 0
24/11/2021
17.06
 674,302 17.50 17.95 15.87 0 0 0
23/11/2021
17.50
 326,391 16.47 17.50 15.95 0 0 0
22/11/2021
16.47
 757,388 18.25 18.25 16.47 0 1,600 -0.0
19/11/2021
18.25
 923,551 19.51 19.51 17.58 0 0 0
18/11/2021
19.51
 471,686 19.73 19.80 19.36 0 26 -0.0
17/11/2021
19.73
 324,300 20.03 20.17 19.58 0 0 0
16/11/2021
20.03
 1,081,219 19.06 20.40 18.02 0 0 0
15/11/2021
19.06
 748,415 18.69 19.58 18.69 0 1,000 -0.0
12/11/2021
18.69
 850,403 18.69 18.91 18.17 0 200 -0.0
11/11/2021
18.69
 800,820 18.69 19.06 17.87 0 0 0
10/11/2021
18.69
 699,100 18.17 19.21 18.17 0 2,500 -0.1
09/11/2021
18.17
 1,640,436 16.54 18.17 16.61 0 2,700 -0.1
08/11/2021
16.54
 670,221 16.02 16.69 15.95 0 100 -0.0
05/11/2021
16.02
 306,819 15.95 16.02 15.80 0 400 -0.0
04/11/2021
15.95
 461,923 15.72 16.24 15.58 0 0 0
03/11/2021
15.72
 1,156,207 16.24 16.69 15.72 0 3,400 -0.1
02/11/2021
16.24
 813,774 16.61 16.61 16.17 0 0 0
01/11/2021
16.61
 394,103 16.61 16.84 16.47 0 0 0
29/10/2021
16.61
 824,344 16.76 17.06 16.54 0 2,100 -0.0
28/10/2021
16.76
 1,451,638 15.80 17.06 15.50 0 1,100 -0.0
27/10/2021
15.80
 446,800 15.87 16.17 15.72 0 15 -0.0
26/10/2021
15.87
 424,100 15.65 15.95 15.43 0 2,100 -0.0
25/10/2021
15.65
 495,950 14.91 15.87 14.69 0 0 0
22/10/2021
14.91
 651,310 15.35 15.43 14.54 0 0 0
21/10/2021
15.35
 348,275 15.43 15.72 15.06 0 0 0
20/10/2021
15.43
 416,400 16.17 16.32 15.28 0 100 -0.0
19/10/2021
16.17
 627,292 15.87 16.39 15.80 0 1,000 -0.0
18/10/2021
15.87
 620,704 15.87 16.17 15.80 0 0 0
15/10/2021
15.87
 675,909 15.35 16.09 15.35 0 0 0
14/10/2021
15.35
 304,015 15.35 15.50 15.28 0 0 0
13/10/2021
15.35
 267,700 15.50 15.65 15.20 0 0 0
12/10/2021
15.50
 309,600 15.58 15.72 15.13 0 0 0
11/10/2021
15.58
 394,800 15.95 16.32 15.50 0 0 0
08/10/2021
15.95
 733,600 15.06 15.95 15.13 0 100 -0.0
07/10/2021
15.06
 443,644 14.91 15.20 14.91 0 0 0
06/10/2021
14.91
 403,376 14.24 14.91 14.02 0 2,000 -0.0
05/10/2021
14.24
 206,060 14.39 14.39 14.09 0 10,000 -0.2
04/10/2021
14.39
 166,837 14.46 14.54 14.02 0 0 0
01/10/2021
14.46
 176,700 14.54 15.06 14.46 27,240 27,240 0
30/09/2021
14.54
 202,524 14.09 15.06 14.09 0 0 0
29/09/2021
14.09
 150,598 14.24 14.31 13.94 0 0 0
28/09/2021
14.24
 281,613 14.31 14.31 13.80 0 6,500 -0.1
27/09/2021
14.31
 224,428 14.69 14.69 14.31 0 0 0
24/09/2021
14.69
 220,700 14.76 14.83 14.54 0 0 0
23/09/2021
14.76
 262,869 15.20 15.20 14.69 0 200 -0.0
22/09/2021
15.20
 265,860 14.76 15.35 14.61 0 0 0
21/09/2021
14.76
 622,942 14.91 14.91 14.09 0 39,400 -0.8
20/09/2021
14.91
 576,506 15.43 15.50 14.83 0 0 0
17/09/2021
15.43
 517,426 15.58 15.72 15.28 0 500 -0.0
16/09/2021
15.58
 291,072 15.58 15.87 15.43 0 0 0
15/09/2021
15.58
 549,744 15.50 15.80 15.20 0 1,300 -0.0
14/09/2021
15.50
 514,547 15.87 16.54 15.50 0 200 -0.0
13/09/2021
15.87
 602,100 15.72 15.87 15.20 0 1,800 0
10/09/2021
15.72
 324,251 15.87 16.09 15.72 1,300 900 0.0
09/09/2021
15.87
 486,161 15.58 16.32 15.28 3,000 25,400 -0.5
08/09/2021
15.58
 702,946 16.32 16.32 15.43 3,000 0 0.1
07/09/2021
16.32
 650,580 16.84 16.84 16.02 400 300 0.0
06/09/2021
16.84
 835,514 16.76 17.65 16.69 500 94,200 -2.2
01/09/2021
16.76
 1,375,650 15.87 16.91 15.65 1,000 331,900 -7.2
31/08/2021
15.87
 1,126,982 16.69 16.98 15.87 6,900 302,000 -6.4
30/08/2021
16.69
 646,330 16.47 17.36 16.32 1,000 300 0.0
27/08/2021
16.47
 1,284,800 15.95 16.69 15.87 0 333,100 -7.3
26/08/2021
15.95
 833,580 14.54 15.95 14.69 3,000 79,200 -1.6
25/08/2021
14.54
 142,292 14.02 14.61 13.94 0 0 0
24/08/2021
14.02
 808,371 15.20 15.28 13.72 100 0 0.0
23/08/2021
15.20
 438,630 15.43 15.72 15.13 200 200 -0
20/08/2021
15.43
 1,026,900 15.95 16.32 14.98 0 221,800 -4.7
19/08/2021
15.95
 705,700 15.80 16.09 15.72 0 4,300 -0.1
18/08/2021
15.80
 944,700 15.95 16.32 15.28 100 298,000 -6.4
17/08/2021
15.95
 937,300 16.32 16.32 15.06 1,000 56,400 -1.2
16/08/2021
16.32
 808,600 16.69 17.50 16.24 900 338,500 -7.5
13/08/2021
16.69
 1,164,912 16.09 16.91 14.54 1,400 11,800 -0.2
12/08/2021
16.09
 2,082,724 16.09 17.65 15.20 2,100 20,800 -0.4
11/08/2021
16.09
 558,100 14.69 16.09 14.69 0 1,200 -0.0
10/08/2021
14.69
 1,602,887 13.35 14.69 13.35 1,000 4,100 -0.1
09/08/2021
13.35
 1,264,509 12.16 13.35 12.02 0 32,000 -0.6
06/08/2021
12.16
 434,800 12.02 12.61 11.79 0 1,000 -0.0
05/08/2021
12.02
 214,300 12.16 12.16 11.87 0 0 0
04/08/2021
12.16
 376,400 12.09 12.61 12.09 1,000 0 0.0
03/08/2021
12.09
 683,300 11.42 12.16 11.42 1,000 200 0.0
02/08/2021
11.42
 275,900 11.20 11.64 11.13 1,100 0 0.0
30/07/2021
11.20
 220,100 10.98 11.42 10.90 0 3,100 -0.0
29/07/2021
10.98
 155,200 10.98 11.13 10.90 0 0 0
28/07/2021
10.98
 61,600 11.13 11.20 10.90 2,000 0 0.0
27/07/2021
11.13
 250,600 11.20 11.64 10.98 0 0 0
26/07/2021
11.20
 423,521 10.24 11.20 10.01 11,000 34,700 -0.3
23/07/2021
10.24
 71,600 10.24 10.31 10.09 0 12,800 -0.2
22/07/2021
10.24
 166,100 9.94 10.38 9.79 0 30,000 -0.4
21/07/2021
9.94
 67,100 10.09 10.16 9.94 0 23,300 -0.3
20/07/2021
10.09
 71,200 9.86 10.16 9.64 2,000 0 0.0
19/07/2021
9.86
 136,900 10.09 10.09 9.72 2,000 0 0.0
16/07/2021
10.09
 21,308 10.09 10.16 10.01 0 0 0
15/07/2021
10.09
 47,300 9.79 10.09 9.72 0 0 0
14/07/2021
9.79
 48,233 9.94 10.01 9.72 0 2,300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |