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)
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
23/09/2020
8.90
 132,930 9.12 9.12 8.83 0 94,000 -1.1
22/09/2020
9.12
 44,900 9.35 9.35 9.12 0 33,600 -0.4
21/09/2020
9.35
 27,810 9.49 9.49 9.20 0 9,100 -0.1
18/09/2020
9.49
 158,030 8.83 9.57 8.83 0 110,000 -1.3
17/09/2020
8.83
 32,823 8.90 8.90 8.83 0 6,400 -0.1
16/09/2020
8.90
 46,440 8.90 8.97 8.83 0 20,000 -0.2
15/09/2020
8.90
 73,310 9.05 9.12 8.90 0 23,700 -0.3
14/09/2020
9.05
 110,210 9.05 9.12 8.90 100 21,600 -0.3
11/09/2020
9.05
 46,573 9.12 9.12 8.90 500 400 0.0
10/09/2020
9.12
 61,810 9.12 9.20 9.05 0 20,000 -0.2
09/09/2020
9.12
 129,745 9.12 9.27 8.90 0 43,300 -0.5
08/09/2020
9.12
 198,623 8.53 9.27 8.38 0 109,300 -1.3
07/09/2020
8.53
 85,470 8.60 8.68 8.38 300 16,900 -0.2
04/09/2020
8.60
 96,900 9.20 9.20 8.38 300 0 0.0
03/09/2020
9.20
 119,804 9.05 9.27 8.90 1,100 55,000 -0.7
01/09/2020
9.05
 47,350 9.20 9.27 8.90 100 11,000 -0.1
31/08/2020
9.20
 336,790 8.38 9.20 7.86 2,700 260,060 -3.0
28/08/2020
8.38
 142,000 7.64 8.38 7.64 46,600 112,400 -0.7
27/08/2020
7.64
 23,940 7.71 7.71 7.64 2,300 12,900 -0.1
26/08/2020
7.71
 4,100 7.71 7.71 7.57 2,400 1,100 0.0
25/08/2020
7.71
 13,341 7.79 7.79 7.57 7,800 0 0.1
24/08/2020
7.79
 12,200 7.79 7.86 7.64 10,200 4,600 0.1
21/08/2020
7.79
 6,200 7.79 7.79 7.34 1,200 0 0.0
20/08/2020
7.79
 100 7.94 7.94 7.79 0 0 0
19/08/2020
7.94
 10 7.94 7.94 7.94 0 0 0
18/08/2020
7.94
 33,800 7.34 7.94 7.27 5,200 18,100 -0.1
17/08/2020
7.34
 0 7.34 7.34 7.34 0 0 0
14/08/2020
7.34
 1,100 7.42 7.42 7.27 0 100 -0.0
13/08/2020
7.42
 4,100 7.42 7.42 7.34 100 1,100 -0.0
12/08/2020
7.42
 100 7.34 7.42 7.42 100 100 0
11/08/2020
7.34
 1,000 7.34 7.34 7.12 0 100 -0.0
10/08/2020
7.34
 16,230 7.34 7.34 7.34 5,800 10,000 -0.0
07/08/2020
7.34
 10,300 7.42 7.42 7.27 4,600 6,100 -0.0
06/08/2020
7.42
 2,500 7.34 7.42 7.42 1,500 2,500 -0.0
05/08/2020
7.34
 3,900 7.42 7.42 7.27 0 3,000 -0.0
04/08/2020
7.42
 0 7.42 7.42 7.42 0 0 0
03/08/2020
7.42
 1,100 7.34 7.42 7.34 100 0 0.0
31/07/2020
7.34
 5,000 7.34 7.34 7.34 0 0 0
30/07/2020
7.34
 0 7.34 7.34 7.34 0 0 0
29/07/2020
7.34
 0 7.34 7.34 7.34 0 0 0
28/07/2020
7.34
 10,100 6.90 7.42 7.34 6,600 10,100 -0.0
27/07/2020
6.90
 720 7.34 7.34 6.90 100 0 0.0
24/07/2020
7.34
 11,200 7.57 7.57 7.34 0 5,900 -0.1
23/07/2020
7.57
 6,100 7.42 7.57 7.42 300 200 0.0
22/07/2020
7.42
 14,500 7.57 8.01 7.42 100 5,200 -0.1
21/07/2020
7.57
 50 7.57 7.57 7.57 0 0 0
20/07/2020
7.57
 30 7.57 7.57 7.57 0 0 0
17/07/2020
7.57
 120 7.42 7.57 7.57 100 100 0
16/07/2020
7.42
 11,850 7.57 7.57 7.34 0 8,000 -0.1
15/07/2020
7.57
 8,070 7.57 7.57 7.42 100 100 0
14/07/2020
7.57
 1,890 7.42 7.57 7.42 0 1,300 -0.0
13/07/2020
7.42
 1,000 7.57 7.57 7.42 0 0 0
10/07/2020
7.57
 200 7.42 7.57 7.57 200 200 0
09/07/2020
7.42
 2,050 7.57 7.57 7.42 0 1,900 -0.0
08/07/2020
7.57
 2,100 7.57 7.57 7.27 100 100 0
07/07/2020
7.57
 110 7.42 7.57 7.57 100 0 0.0
06/07/2020
7.42
 1,100 7.42 7.42 7.42 0 1,100 -0.0
03/07/2020
7.42
 4 7.42 7.42 7.42 0 0 0
02/07/2020
7.42
 610 7.42 7.42 7.42 600 100 0.0
01/07/2020
7.42
 4,210 7.42 7.42 7.34 0 3,300 -0.0
30/06/2020
7.42
 1,000 8.08 8.08 7.42 0 0 0
29/06/2020
8.08
 0 8.08 8.08 8.08 0 0 0
26/06/2020
8.08
 0 8.08 8.08 8.08 0 0 0
25/06/2020
8.08
 140 7.49 8.08 8.08 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |