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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |