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) 		0.20 1.85% 8,215,300 1,500 -0.0
10.70
12.70
11.10
2 tháng
(2025-12-01) 		0.20 1.85% 13,016,700 14,700 0.1
10.60
12.70
11.10
3 tháng
(2025-10-30) 		-0.30 -2.65% 18,460,600 -56,200 -0.7
10.50
12.70
11.10
6 tháng
(2025-08-01) 		-0.90 -7.56% 35,521,300 122,300 1.4
10
12.70
11.10
12 tháng
(2025-02-03) 		0.18 1.62% 67,922,822 10,500 0.3
7.50
12.70
11.10
24 tháng
(2024-02-15) 		-2.28 -17.17% 148,391,328 -12,805 0.0
7.50
14.01
11.10
36 tháng
(2023-02-13) 		3.07 38.71% 206,467,346 -311,331 -3.7
7.45
14.01
11.10
60 tháng
(2021-02-23) 		-1.31 -10.66% 321,103,289 -2,766,822 -54.7
5.04
20.03
11.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/07/2021
9.94
 99,400 9.49 10.01 9.49 1,500 0 0.0
12/07/2021
9.49
 283,695 10.38 10.46 9.42 5,000 5,000 0.0
09/07/2021
10.38
 181,500 10.75 10.75 10.31 0 0 0
08/07/2021
10.75
 112,600 10.75 10.83 10.61 0 0 0
07/07/2021
10.75
 186,400 10.75 10.75 10.24 0 300 -0.0
06/07/2021
10.75
 200,950 11.35 11.35 10.75 100 700 -0.0
05/07/2021
11.35
 168,388 11.50 11.50 11.20 0 500 -0.0
02/07/2021
11.50
 130,023 11.79 11.79 11.50 0 0 0
01/07/2021
11.79
 112,400 11.79 11.87 11.57 10,000 100 0.2
30/06/2021
11.79
 109,000 11.79 11.87 11.64 0 23,700 -0.4
29/06/2021
11.79
 105,225 11.79 11.79 11.64 0 900 -0.0
28/06/2021
11.79
 201,062 11.72 11.87 11.50 0 48,300 -0.8
25/06/2021
11.72
 163,350 11.64 11.79 11.42 0 0 0
24/06/2021
11.64
 110,120 11.87 11.94 11.57 10,000 10,500 -0.0
23/06/2021
11.87
 335,532 12.16 12.24 11.64 0 65,200 -1.1
22/06/2021
12.16
 321,102 12.61 12.61 12.16 500 0 0.0
21/06/2021
12.61
 302,340 12.46 12.91 12.46 500 0 0.0
18/06/2021
12.46
 294,753 12.39 12.53 12.31 2,200 0 0.0
17/06/2021
12.39
 346,600 12.16 12.53 11.87 0 13,700 -0.2
16/06/2021
12.16
 197,401 12.31 12.46 12.02 0 400 -0.0
15/06/2021
12.31
 372,613 12.16 12.61 12.16 0 7,500 -0.1
14/06/2021
12.16
 743,007 11.50 12.31 11.57 0 23,900 -0.4
11/06/2021
11.50
 196,900 11.27 11.79 11.27 0 2,000 -0.0
10/06/2021
11.27
 133,597 11.42 11.57 11.20 0 2,000 -0.0
09/06/2021
11.42
 146,250 11.27 11.50 11.13 0 0 0
08/06/2021
11.27
 174,610 11.79 11.94 11.27 9,700 0 0.2
07/06/2021
11.79
 310,310 11.27 12.16 11.35 1,000 0 0.0
04/06/2021
11.27
 282,297 11.42 11.42 11.05 1,700 0 0.0
03/06/2021
11.42
 136,810 11.35 11.57 11.05 400 0 0.0
02/06/2021
11.35
 179,310 11.35 11.50 11.20 400 0 0.0
01/06/2021
11.35
 384,196 10.53 11.57 10.53 0 0 0
31/05/2021
10.53
 88,277 10.68 10.68 10.38 0 1,000 -0.0
28/05/2021
10.68
 144,800 10.68 10.68 10.46 0 22,300 -0.3
27/05/2021
10.68
 147,500 10.75 10.75 10.38 2,100 0 0.0
26/05/2021
10.75
 142,300 10.75 10.83 10.53 600 0 0.0
25/05/2021
10.75
 64,500 10.75 11.05 10.75 0 0 0
24/05/2021
10.75
 125,700 10.61 10.75 10.53 0 2,000 -0.0
21/05/2021
10.61
 113,320 10.53 10.75 10.38 1,200 0 0.0
20/05/2021
10.53
 96,800 10.68 10.75 10.53 200 5,000 -0.1
19/05/2021
10.68
 86,880 10.90 10.98 10.68 200 3,000 -0.0
18/05/2021
10.90
 255,300 11.20 11.20 10.68 1,000 800 0.0
17/05/2021
11.20
 82,403 11.35 11.50 11.20 0 18,300 -0.3
14/05/2021
11.35
 199,600 11.20 11.50 11.13 0 2,000 -0.0
13/05/2021
11.20
 206,207 11.42 11.57 11.20 0 2,500 -0.0
12/05/2021
11.42
 94,920 11.50 11.50 11.42 0 300 -0.0
11/05/2021
11.50
 211,156 11.50 11.64 11.42 0 0 0
10/05/2021
11.50
 162,400 11.50 11.87 11.20 0 20,400 -0.3
07/05/2021
11.50
 118,400 11.79 11.79 11.27 4,000 2,300 0.0
06/05/2021
11.79
 69,600 12.02 12.02 11.72 3,300 4,800 -0.0
05/05/2021
12.02
 128,780 11.94 12.16 11.87 3,000 4,500 -0.0
04/05/2021
11.94
 138,206 11.64 12.68 11.27 0 6,500 -0.1
29/04/2021
11.64
 45,100 11.57 11.72 11.42 500 11,000 -0.2
28/04/2021
11.57
 102,230 11.57 11.79 11.27 5,300 9,400 -0.1
27/04/2021
11.57
 80,123 11.64 11.64 11.27 8,900 0 0.1
26/04/2021
11.64
 112,200 12.24 12.24 11.64 1,300 15,000 -0.2
23/04/2021
12.24
 201,800 11.87 12.24 11.42 1,700 29,900 -0.4
22/04/2021
11.87
 232,451 12.68 12.68 11.87 2,500 5,000 -0.0
20/04/2021
12.68
 128,701 12.76 12.91 12.46 8,100 22,000 -0.2
19/04/2021
12.76
 166,020 12.53 12.83 12.46 13,700 0 0.2
16/04/2021
12.53
 287,410 12.91 12.91 12.39 39,400 20,000 0.3
15/04/2021
12.91
 222,130 12.98 12.98 12.68 54,200 0 0.9
14/04/2021
12.98
 194,800 12.91 12.98 12.76 33,500 33,500 -0.0
13/04/2021
12.91
 337,920 13.20 13.20 12.76 12,400 6,200 0.1
12/04/2021
13.20
 215,890 13.28 13.35 13.13 9,800 600 0.2
09/04/2021
13.28
 200,852 13.35 13.35 13.13 600 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |