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)
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
24/06/2020
7.49
 200 7.49 7.49 7.49 200 100 0.0
23/06/2020
7.49
 500 7.49 7.49 7.49 0 500 -0.0
22/06/2020
7.49
 13,200 7.57 7.57 7.42 0 5,000 -0.1
19/06/2020
7.57
 15,720 7.57 7.57 7.42 100 10,700 -0.1
18/06/2020
7.57
 12,700 7.34 7.57 7.42 100 2,100 -0.0
17/06/2020
7.34
 1,400 7.42 7.42 7.34 0 6,000 -0
16/06/2020
7.42
 28,000 7.42 7.42 7.42 0 6,000 -0.1
15/06/2020
7.42
 2,050 7.42 7.42 7.42 0 1,000 -0.0
12/06/2020
7.42
 2,800 7.42 7.42 7.34 0 1,800 -0.0
11/06/2020
7.42
 6,200 7.49 7.49 7.42 0 2,200 -0.0
10/06/2020
7.49
 6,850 7.49 7.49 7.42 0 0 0
09/06/2020
7.49
 3,210 7.57 7.57 7.49 100 2,000 -0.0
08/06/2020
7.57
 6,500 8.08 8.38 7.57 300 0 0.0
05/06/2020
8.08
 19,300 7.64 8.08 7.42 4,500 14,300 -0.1
04/06/2020
7.64
 13,386 7.64 7.64 7.42 100 100 0
03/06/2020
7.64
 8,440 7.49 7.71 7.42 240 3,000 -0.0
02/06/2020
7.49
 1,513 7.57 7.57 7.42 0 0 0
01/06/2020
7.57
 6,735 7.64 7.64 7.57 0 0 0
29/05/2020
7.64
 20,100 7.64 7.64 7.64 0 14,300 -0.1
28/05/2020
7.64
 18,530 7.64 7.64 7.49 0 4,200 -0.0
27/05/2020
7.64
 14,640 7.64 7.64 7.64 0 10,400 -0.1
26/05/2020
7.64
 10,429 7.42 7.64 7.49 600 0 0.0
25/05/2020
7.42
 1,750 7.64 7.71 7.42 0 0 0
22/05/2020
7.64
 130 7.71 7.71 7.64 100 0 0.0
21/05/2020
7.71
 2,200 7.79 8.16 7.71 200 0 0.0
20/05/2020
7.79
 25,301 7.79 7.79 7.42 6,800 200 0.1
19/05/2020
7.79
 810 7.79 7.79 7.79 800 0 0.0
18/05/2020
7.79
 12,400 7.71 8.31 7.49 100 0 0.0
15/05/2020
7.71
 2,280 7.94 7.94 7.71 200 2,000 -0.0
14/05/2020
7.94
 5,050 7.79 8.46 7.27 200 0 0.0
13/05/2020
7.79
 3,200 7.79 8.16 7.42 2,100 0 0.0
12/05/2020
7.79
 1,930 8.01 8.75 7.79 100 0 0.0
11/05/2020
8.01
 8,140 7.57 8.31 7.27 200 0 0.0
08/05/2020
7.57
 5,530 7.57 7.64 7.57 0 800 -0.0
07/05/2020
7.57
 10,600 7.57 7.57 7.49 0 5,600 -0.1
06/05/2020
7.57
 5,640 7.64 7.64 7.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |