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)
05/05/2020
7.64
 11,400 7.64 7.64 7.19 100 1,100 -0.0
04/05/2020
7.64
 13,300 7.57 7.71 7.57 100 10,500 -0.1
29/04/2020
7.57
 2,050 7.64 7.64 7.57 500 1,500 -0.0
28/04/2020
7.64
 4,230 7.71 7.71 7.49 0 0 0
27/04/2020
7.71
 800 7.71 7.71 7.64 0 700 -0.0
24/04/2020
7.71
 885 7.71 7.71 7.71 0 500 -0.0
23/04/2020
7.71
 5,510 7.79 7.79 7.19 0 0 0
22/04/2020
7.79
 0 7.79 7.79 7.79 0 0 0
21/04/2020
7.79
 5,585 7.79 7.79 7.79 0 5,000 -0.1
20/04/2020
7.79
 5,000 7.79 7.79 7.79 0 500 -0.0
17/04/2020
7.79
 16,950 7.86 7.94 7.64 100 13,100 -0.1
16/04/2020
7.86
 0 7.86 7.86 7.86 0 0 0
15/04/2020
7.86
 14,000 7.79 7.86 7.12 100 100 0
14/04/2020
7.79
 11,089 7.42 8.01 6.90 300 0 0.0
13/04/2020
7.42
 700 7.27 7.42 7.27 200 200 0
10/04/2020
7.27
 2,000 7.12 7.42 6.75 200 0 0.0
09/04/2020
7.12
 23,500 7.05 7.12 6.68 100 11,700 -0.1
08/04/2020
7.05
 27,200 6.82 7.05 6.68 200 12,700 -0.1
07/04/2020
6.82
 45,244 7.05 7.05 6.68 200 12,300 -0.1
06/04/2020
7.05
 43,662 6.45 7.05 6.45 100 13,400 -0.1
03/04/2020
6.45
 500 6.45 6.45 6.30 100 100 0
01/04/2020
6.45
 1,500 6.53 6.53 6.45 1,500 0 0.0
31/03/2020
6.53
 5,300 6.68 6.68 6.30 1,300 1,000 0.0
30/03/2020
6.68
 3,200 6.90 6.90 6.23 100 0 0.0
27/03/2020
6.90
 200 6.82 6.90 6.90 200 100 0.0
26/03/2020
6.82
 3,000 6.90 6.90 6.82 0 2,100 -0.0
25/03/2020
6.90
 3,400 6.97 6.97 6.90 0 0 0
24/03/2020
6.97
 9,600 7.57 7.57 6.97 0 1,000 -0.0
23/03/2020
7.57
 24,832 8.38 8.38 7.57 0 17,500 -0.2
20/03/2020
8.38
 47,200 8.46 8.46 7.64 400 35,800 -0.4
19/03/2020
8.46
 2,100 8.53 8.53 7.79 100 0 0.0
18/03/2020
8.53
 400 8.75 8.75 8.01 100 100 0
17/03/2020
8.75
 2,300 8.83 8.83 8.01 300 900 -0.0
16/03/2020
8.83
 500 8.90 8.90 8.83 500 0 0.0
13/03/2020
8.90
 0 8.90 8.90 8.90 0 0 0
12/03/2020
8.90
 100 8.23 8.90 8.90 100 0 0.0
11/03/2020
8.23
 3,300 8.23 8.23 7.49 200 100 0.0
10/03/2020
8.23
 100 8.23 8.23 8.23 100 100 0
09/03/2020
8.23
 3,750 8.60 8.90 8.01 400 100 0.0
06/03/2020
8.60
 1,245 9.27 9.27 8.60 100 0 0.0
05/03/2020
9.27
 1,600 9.42 9.42 8.68 900 0 0.0
04/03/2020
9.42
 100 10.09 10.09 9.42 0 0 0
03/03/2020
10.09
 0 10.09 10.09 10.09 0 0 0
02/03/2020
10.09
 0 10.09 10.09 10.09 0 0 0
28/02/2020
10.09
 1,200 10.31 10.31 9.35 1,100 100 0.0
27/02/2020
10.31
 0 10.31 10.31 10.31 0 0 0
26/02/2020
10.31
 0 10.31 10.31 10.31 0 0 0
25/02/2020
10.31
 1,100 9.64 10.31 9.57 1,100 0 0.0
24/02/2020
9.64
 10 9.64 9.64 9.64 0 0 0
21/02/2020
9.64
 1,100 8.83 9.64 8.83 1,100 0 0.0
20/02/2020
8.83
 0 8.83 8.83 8.83 0 0 0
19/02/2020
8.83
 2,100 8.90 8.90 8.83 100 2,100 -0.0
18/02/2020
8.90
 3,600 9.05 9.05 8.68 100 0 0.0
17/02/2020
9.05
 5,160 8.38 9.20 8.01 5,000 2,800 0.0
14/02/2020
8.38
 805 8.38 8.38 8.38 0 800 -0.0
13/02/2020
8.38
 1,800 8.53 8.53 8.16 900 0 0.0
12/02/2020
8.53
 1 8.53 8.53 8.53 0 0 0
11/02/2020
8.53
 1,105 8.68 8.68 8.53 800 300 0.0
10/02/2020
8.68
 12,740 8.08 8.75 8.08 1,800 5,100 -0.0
07/02/2020
8.08
 105 8.08 8.08 8.08 0 0 0
06/02/2020
8.08
 5,800 8.16 8.16 7.79 100 1,700 -0.0
05/02/2020
8.16
 1,700 8.38 8.38 7.79 200 0 0.0
04/02/2020
8.38
 4,800 8.53 8.53 7.94 100 4,800 -0.1
03/02/2020
8.53
 4,700 8.68 8.68 7.94 100 0 0.0
31/01/2020
8.68
 100 8.68 8.68 8.68 100 100 0
30/01/2020
8.68
 5,000 8.83 8.83 8.60 400 0 0.0
22/01/2020
8.83
 0 8.83 8.83 8.83 0 0 0
21/01/2020
8.83
 0 8.83 8.83 8.83 0 0 0
20/01/2020
8.83
 0 8.83 8.83 8.83 0 0 0
17/01/2020
8.83
 0 8.83 8.83 8.83 0 0 0
16/01/2020
8.83
 0 8.83 8.83 8.83 0 0 0
15/01/2020
8.83
 0 8.83 8.83 8.83 0 0 0
14/01/2020
8.83
 0 8.83 8.83 8.83 0 0 0
13/01/2020
8.83
 100 8.23 8.83 8.83 100 0 0.0
10/01/2020
8.23
 0 8.23 8.23 8.23 0 0 0
09/01/2020
8.23
 800 8.38 8.38 8.23 100 0 0.0
08/01/2020
8.38
 0 8.38 8.38 8.38 0 0 0
07/01/2020
8.38
 0 8.38 8.38 8.38 0 0 0
06/01/2020
8.38
 3,865 8.46 8.46 8.16 1,300 100 0.0
03/01/2020
8.46
 400 8.53 8.53 8.46 400 0 0.0
02/01/2020
8.53
 0 8.53 8.53 8.53 0 0 0
31/12/2019
8.53
 3,490 8.60 8.60 8.53 3,400 90 0.0
30/12/2019
8.60
 0 8.60 8.60 8.60 0 0 0
27/12/2019
8.60
 6,300 8.38 8.75 7.86 5,300 0 0.1
26/12/2019
8.38
 19 8.38 8.38 8.38 0 0 0
25/12/2019
8.38
 1,600 8.16 8.38 7.86 1,500 0 0.0
24/12/2019
8.16
 3,100 8.16 8.16 7.86 3,000 0 0.0
23/12/2019
8.16
 7,300 7.94 8.16 7.86 5,000 400 0.0
20/12/2019
7.94
 6,084 7.94 8.16 7.86 2,800 0 0.0
19/12/2019
7.94
 2,200 8.38 8.38 7.94 1,100 0 0.0
18/12/2019
8.38
 5,430 8.38 8.38 7.94 1,100 0 0.0
17/12/2019
8.38
 1,120 8.53 8.53 8.16 100 0 0.0
16/12/2019
8.53
 1,300 8.38 8.53 8.01 300 0 0.0
13/12/2019
8.38
 6,300 8.46 8.46 8.16 500 6,300 -0.1
12/12/2019
8.46
 0 8.46 8.46 8.46 0 0 0
11/12/2019
8.46
 0 8.46 8.46 8.46 0 0 0
10/12/2019
8.46
 10 8.46 8.46 8.46 0 0 0
09/12/2019
8.46
 40 8.46 8.46 8.46 0 0 0
06/12/2019
8.46
 700 8.46 8.46 8.46 700 0 0.0
05/12/2019
8.46
 0 8.46 8.46 8.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |