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)
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
08/04/2021
13.35
 224,530 13.42 13.42 13.20 14,300 0 0.3
07/04/2021
13.42
 500,477 13.20 13.72 12.98 21,500 0 0.4
06/04/2021
13.20
 327,000 13.20 13.35 13.05 39,500 100 0.7
05/04/2021
13.20
 429,333 13.42 13.42 13.05 16,000 4,000 0.2
02/04/2021
13.42
 360,043 13.35 13.65 13.13 0 400 -0.0
01/04/2021
13.35
 196,800 13.28 13.42 13.05 600 1,600 -0.0
31/03/2021
13.28
 137,646 13.50 13.50 13.20 1,000 1,700 -0.0
30/03/2021
13.50
 236,513 12.98 13.65 12.91 400 6,000 -0.1
29/03/2021
12.98
 235,000 12.98 13.05 12.61 5,500 0 0.1
26/03/2021
12.98
 253,300 13.13 13.13 12.46 7,100 1,500 0.1
25/03/2021
13.13
 221,300 13.50 13.50 12.83 3,700 0 0.1
24/03/2021
13.50
 409,090 13.42 13.65 12.68 2,800 9,065 -0.1
23/03/2021
13.42
 406,933 13.42 13.87 13.13 3,800 0 0.1
22/03/2021
13.42
 505,790 14.02 14.69 13.42 12,800 5,000 0.1
19/03/2021
14.02
 239,410 14.09 14.09 13.65 15,800 1,300 0.3
18/03/2021
14.09
 205,019 14.24 14.24 13.87 13,200 400 0.2
17/03/2021
14.24
 987,688 13.50 14.46 13.42 2,200 3,000 -0.0
16/03/2021
13.50
 213,770 13.57 13.65 13.13 8,500 0 0.2
15/03/2021
13.57
 646,248 13.05 13.87 12.83 8,000 0 0.1
12/03/2021
13.05
 207,437 13.13 13.13 12.91 200 0 0.0
11/03/2021
13.13
 243,863 13.20 13.35 12.98 3,300 2,300 0.0
10/03/2021
13.20
 250,494 13.28 13.28 12.98 2,300 0 0.0
09/03/2021
13.28
 807,973 12.53 13.28 12.31 4,600 1,020 0.1
08/03/2021
12.53
 347,655 12.61 12.83 12.39 1,000 0 0.0
05/03/2021
12.61
 190,335 12.61 12.61 12.24 4,000 0 0.1
04/03/2021
12.61
 296,300 12.98 12.98 12.16 2,800 50,000 -0.8
03/03/2021
12.98
 247,500 12.98 13.13 12.76 7,900 0 0.1
02/03/2021
12.98
 559,773 12.39 12.98 12.39 200 0 0.0
01/03/2021
12.39
 302,075 12.16 12.46 12.02 0 0 0
26/02/2021
12.16
 128,500 12.24 12.24 11.94 4,800 0 0.1
25/02/2021
12.24
 182,127 12.16 12.31 11.94 0 0 0
24/02/2021
12.16
 243,210 12.31 12.39 12.02 0 200 -0.0
23/02/2021
12.31
 200,400 12.16 12.31 11.79 0 500 -0.0
22/02/2021
12.16
 286,830 11.79 12.31 11.72 11,200 0 0.2
19/02/2021
11.79
 88,000 11.79 11.94 11.57 8,200 7,600 0.0

Chính sách bảo mật | Điều khoản sử dụng |