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)
18/02/2021
11.79
 144,710 11.94 11.94 11.57 1,800 0 0.0
17/02/2021
11.94
 275,218 10.98 12.02 11.27 3,600 7,100 -0.1
09/02/2021
10.98
 109,050 10.90 11.13 10.68 4,700 0 0.1
08/02/2021
10.90
 87,734 11.35 11.35 10.75 3,200 600 0.0
05/02/2021
11.35
 193,310 11.13 11.35 10.90 2,500 20,100 -0.3
04/02/2021
11.13
 113,050 10.83 11.27 10.68 0 0 0
03/02/2021
10.83
 148,824 10.09 10.83 10.01 7,100 0 0.1
02/02/2021
10.09
 104,420 10.01 10.16 9.49 0 0 0
01/02/2021
10.01
 102,000 10.24 10.38 9.64 10,000 3,200 0.1
29/01/2021
10.24
 185,850 10.01 10.46 9.05 8,700 0 0.1
28/01/2021
10.01
 392,756 11.13 11.13 10.01 23,710 0 0.3
27/01/2021
11.13
 254,100 12.02 12.02 11.05 14,400 0 0.2
26/01/2021
12.02
 231,010 12.31 12.61 11.50 4,000 2,000 0.0
25/01/2021
12.31
 203,540 12.31 12.76 12.09 100 4,000 -0.1
22/01/2021
12.31
 195,400 12.61 12.68 11.87 10 0 0.0
21/01/2021
12.61
 146,600 12.16 12.68 12.16 1,800 8,100 -0.1
20/01/2021
12.16
 311,873 12.16 12.61 11.13 4,000 0 0.1
19/01/2021
12.16
 545,555 13.13 13.35 11.87 13,700 0 0.2
18/01/2021
13.13
 512,980 13.57 13.57 12.91 1,000 500 0.0
15/01/2021
13.57
 520,300 13.72 13.87 13.57 500 4,100 -0.1
14/01/2021
13.72
 236,583 13.94 14.02 13.42 9,000 2,800 0.1
13/01/2021
13.94
 968,385 13.65 14.46 13.65 2,300 0 0.0
12/01/2021
13.65
 1,190,300 12.46 13.65 12.24 0 5,600 -0.1
11/01/2021
12.46
 290,400 12.46 12.46 12.31 3,000 0 0.0
08/01/2021
12.46
 335,400 12.68 12.83 12.24 4,000 0 0.1
07/01/2021
12.68
 361,058 12.16 12.83 12.16 0 0 0
06/01/2021
12.16
 509,500 12.31 12.53 12.09 0 0 0
05/01/2021
12.31
 488,613 12.68 12.83 12.31 300 200 0.0
04/01/2021
12.68
 241,400 12.83 12.91 12.68 0 0 0
31/12/2020
12.83
 116,800 12.76 12.98 12.68 0 0 0
30/12/2020
12.76
 315,373 12.98 13.20 12.61 0 0 0
29/12/2020
12.98
 325,190 12.76 13.28 12.76 300 0 0.0
28/12/2020
12.76
 672,282 12.98 13.35 12.76 0 5,220 -0.1
25/12/2020
12.98
 353,257 12.31 12.98 12.24 0 0 0
24/12/2020
12.31
 376,481 12.68 12.91 11.57 0 0 0
23/12/2020
12.68
 1,158,469 11.87 13.05 11.87 2,500 0 0.0
22/12/2020
11.87
 331,424 11.87 12.02 11.64 700 0 0.0
21/12/2020
11.87
 225,430 11.87 12.09 11.79 0 0 0
18/12/2020
11.87
 234,935 12.02 12.16 11.87 0 0 0
17/12/2020
12.02
 388,840 12.39 12.39 11.79 0 1,300 -0.0
16/12/2020
12.39
 254,365 12.16 12.46 12.09 0 2,000 -0.0
15/12/2020
12.16
 395,353 11.87 12.46 11.64 0 77 -0.0
14/12/2020
11.87
 308,620 11.87 12.16 11.79 200 0 0.0
11/12/2020
11.87
 351,228 11.94 12.09 11.64 1,200 45,000 -0.7
10/12/2020
11.94
 637,150 12.53 12.53 11.94 0 100 -0.0
09/12/2020
12.53
 328,254 12.61 12.83 12.39 102,000 1,800 1.7
08/12/2020
12.61
 479,245 12.39 12.68 12.16 2,000 5,000 -0.1
07/12/2020
12.39
 287,592 12.46 12.68 12.31 1,500 0 0.0
04/12/2020
12.46
 683,267 12.39 12.91 12.16 1,100 291,300 -4.9
03/12/2020
12.39
 451,627 12.68 13.13 12.39 1,800 242,600 -4.1
02/12/2020
12.68
 1,133,450 12.02 13.13 11.87 2,000 290,200 -4.9
01/12/2020
12.02
 365,860 11.64 12.16 11.27 0 72,100 -1.2
30/11/2020
11.64
 481,360 11.94 12.24 11.50 4,610 0 0.1
27/11/2020
11.94
 522,025 11.87 11.94 11.35 3,600 0 0.1
26/11/2020
11.87
 534,430 11.64 12.24 11.13 5,400 0 0.1
25/11/2020
11.64
 769,220 10.61 11.64 10.61 4,429 0 0.1
24/11/2020
10.61
 929,807 9.94 10.68 10.01 1,050 412,000 -5.8
23/11/2020
9.94
 360,967 9.94 10.16 9.64 3,400 197,700 -2.6
20/11/2020
9.94
 267,260 10.01 10.01 9.72 8,200 119,800 -1.5
19/11/2020
10.01
 154,009 10.24 10.24 9.94 500 33,000 -0.4
18/11/2020
10.24
 400,732 10.16 10.53 10.01 3,100 153,500 -2.1
17/11/2020
10.16
 607,800 9.72 10.38 9.64 11,000 2,700 0.1
16/11/2020
9.72
 89,775 10.01 10.09 9.72 7,900 2,000 0.1
13/11/2020
10.01
 286,748 9.94 10.38 9.86 16,100 0 0.2
12/11/2020
9.94
 559,472 9.05 9.94 9.05 300 60,000 -0.8
11/11/2020
9.05
 59,410 9.20 9.20 8.97 0 0 0
10/11/2020
9.20
 85,640 9.12 9.42 9.12 600 3,400 -0.0
09/11/2020
9.12
 97,783 8.83 9.12 8.83 300 0 0.0
06/11/2020
8.83
 89,310 8.97 9.20 8.83 5,900 0 0.1
05/11/2020
8.97
 61,110 9.12 9.12 8.97 0 0 0
04/11/2020
9.12
 125,100 9.12 9.12 8.90 0 0 0
03/11/2020
9.12
 80,600 9.05 9.20 8.97 100 0 0.0
02/11/2020
9.05
 15,400 8.90 9.12 8.90 7,800 0 0.1
30/10/2020
8.90
 91,270 8.90 9.12 8.75 5,300 5,000 0.0
29/10/2020
8.90
 187,710 9.12 9.20 8.83 200 0 0.0
28/10/2020
9.12
 313,480 9.35 9.49 8.90 11,600 15,800 -0.1
27/10/2020
9.35
 123,753 9.57 9.57 9.35 11,000 0 0.1
26/10/2020
9.57
 111,427 9.79 9.79 9.57 3,900 0 0.1
23/10/2020
9.79
 61,000 9.94 10.01 9.72 1,600 0 0.0
22/10/2020
9.94
 279,000 9.72 9.94 9.42 3,300 0 0.0
21/10/2020
9.72
 130,437 9.79 10.01 9.72 3,600 0 0.0
20/10/2020
9.79
 91,700 9.94 10.09 9.72 2,700 0 0.0
19/10/2020
9.94
 258,955 9.79 10.16 9.79 3,900 0 0.1
16/10/2020
9.79
 313,700 9.49 9.79 9.35 3,800 0 0.0
15/10/2020
9.49
 137,600 9.64 9.79 9.49 10,300 0 0.1
14/10/2020
9.64
 104,601 9.86 9.86 9.64 300 0 0.0
13/10/2020
9.86
 291,300 9.49 9.94 9.42 5,800 0 0.1
12/10/2020
9.49
 137,900 9.57 9.94 9.42 2,400 0 0.0
09/10/2020
9.57
 145,901 9.57 9.94 9.42 23,400 0 0.3
08/10/2020
9.57
 652,522 9.86 10.09 9.35 3,500 300 0.0
07/10/2020
9.86
 325,827 9.94 10.24 9.86 1,600 0 0.0
06/10/2020
9.94
 438,210 10.38 10.61 9.94 11,100 0 0.2
05/10/2020
10.38
 336,738 10.24 10.75 10.16 25,300 0 0.4
02/10/2020
10.24
 893,210 9.64 10.24 9.49 1,500 210,000 -2.8
01/10/2020
9.64
 841,785 10.16 10.38 9.35 3,100 554,535 -7.2
30/09/2020
10.16
 236,908 9.27 10.16 9.64 0 0 0
29/09/2020
9.27
 3,230,217 8.46 9.27 8.46 0 2,976,600 -36.4
28/09/2020
8.46
 447,860 8.60 8.60 8.31 0 381,100 -4.3
25/09/2020
8.60
 92,600 8.68 8.68 8.46 0 84,800 -1.0
24/09/2020
8.68
 146,720 8.90 8.90 8.60 0 91,900 -1.1

Chính sách bảo mật | Điều khoản sử dụng |