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)
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
04/12/2019
8.46
 200 8.46 8.46 8.31 100 0 0.0
03/12/2019
8.46
 500 8.46 8.46 8.16 100 0 0.0
02/12/2019
8.46
 5,860 8.53 8.53 8.16 300 0 0.0
29/11/2019
8.53
 1,000 8.53 8.53 8.53 1,000 0 0.0
28/11/2019
8.53
 310 8.53 8.53 8.53 300 10 0.0
27/11/2019
8.53
 500 8.46 8.53 8.53 500 0 0.0
26/11/2019
8.46
 1,100 8.53 8.53 8.16 100 0 0.0
25/11/2019
8.53
 928 8.60 8.60 7.94 500 0 0.0
22/11/2019
8.60
 2,190 8.60 8.60 8.31 100 0 0.0
21/11/2019
8.60
 2,810 8.60 8.60 8.16 310 0 0.0
20/11/2019
8.60
 1,700 8.53 8.60 8.16 200 0 0.0
19/11/2019
8.53
 200 8.53 8.53 8.53 200 0 0.0
18/11/2019
8.53
 800 8.38 8.60 8.53 700 0 0.0
15/11/2019
8.38
 3,900 8.38 8.53 8.31 2,100 0 0.0
14/11/2019
8.38
 2,300 8.16 8.60 8.31 700 0 0.0
13/11/2019
8.16
 2,000 8.16 8.16 8.16 0 0 0
12/11/2019
8.16
 0 8.16 8.16 8.16 0 0 0
11/11/2019
8.16
 4,520 8.16 8.16 8.16 0 0 0
08/11/2019
8.16
 660 8.31 8.31 8.16 0 0 0
07/11/2019
8.31
 3,500 8.53 8.53 8.31 0 0 0
06/11/2019
8.53
 4,500 8.23 8.53 8.16 100 0 0.0
05/11/2019
8.23
 1,500 8.38 8.38 8.16 300 0 0.0
04/11/2019
8.38
 200 8.46 8.46 8.38 200 0 0.0
01/11/2019
8.46
 0 8.46 8.46 8.46 0 0 0
31/10/2019
8.46
 500 8.31 8.53 8.46 500 0 0.0
30/10/2019
8.31
 100 8.46 8.46 8.31 0 0 0
29/10/2019
8.46
 200 8.46 8.46 8.16 100 0 0.0
28/10/2019
8.46
 0 8.46 8.46 8.46 0 0 0
25/10/2019
8.46
 2,100 8.60 8.60 8.23 1,700 0 0.0
24/10/2019
8.60
 0 8.60 8.60 8.60 0 0 0
23/10/2019
8.60
 0 8.60 8.60 8.60 0 0 0
22/10/2019
8.60
 200 8.46 8.60 8.16 100 0 0.0
21/10/2019
8.46
 3,600 8.53 8.53 8.23 100 0 0.0
18/10/2019
8.53
 2,400 8.31 8.53 8.31 0 0 0
17/10/2019
8.31
 1,300 8.60 8.60 8.31 0 0 0
16/10/2019
8.60
 200 8.60 8.60 8.46 100 0 0.0
15/10/2019
8.60
 2,200 8.53 8.68 8.53 2,200 0 0.0
14/10/2019
8.53
 7,200 8.53 8.60 8.23 200 0 0.0
11/10/2019
8.53
 2,500 8.53 8.53 8.23 900 0 0.0
10/10/2019
8.53
 700 8.60 8.60 8.53 0 0 0
09/10/2019
8.60
 400 8.68 8.68 8.60 400 0 0.0
08/10/2019
8.68
 0 8.68 8.68 8.68 0 0 0
07/10/2019
8.68
 0 8.68 8.68 8.68 0 0 0
04/10/2019
8.68
 13,600 8.53 8.90 8.38 1,000 0 0.0
03/10/2019
8.53
 1,060 8.68 8.68 8.53 200 0 0.0
02/10/2019
8.68
 2,700 8.68 8.68 8.38 1,000 0 0.0
01/10/2019
8.68
 400 8.68 8.68 8.68 100 0 0.0
30/09/2019
8.68
 4,775 8.53 8.75 8.38 2,300 0 0.0
27/09/2019
8.53
 2,160 8.68 8.83 8.53 100 0 0.0
26/09/2019
8.68
 1,900 8.75 8.75 8.53 900 0 0.0
25/09/2019
8.75
 3,400 8.75 8.83 8.46 300 0 0.0
24/09/2019
8.75
 1,000 8.83 8.83 8.53 200 0 0.0
23/09/2019
8.83
 8,813 8.90 9.49 8.31 4,200 0 0.1
20/09/2019
8.90
 4,630 8.75 8.90 8.31 3,900 0 0.0
19/09/2019
8.75
 400 8.68 8.90 8.46 200 0 0.0
18/09/2019
8.68
 4,800 8.90 8.90 8.68 3,000 0 0.0
17/09/2019
8.90
 3,500 8.83 8.90 8.90 3,500 0 0.0
16/09/2019
8.83
 2,754 8.90 9.27 8.83 1,500 0 0.0
13/09/2019
8.90
 8,200 8.75 8.97 8.68 7,500 0 0.1
12/09/2019
8.75
 9,900 8.83 9.05 8.16 400 0 0.0
11/09/2019
8.83
 339 8.68 9.49 8.31 200 25 0.0
10/09/2019
8.68
 500 8.90 8.90 8.31 200 0 0.0
09/09/2019
8.90
 1,000 8.97 9.27 8.90 200 0 0.0
06/09/2019
8.97
 200 8.83 9.27 8.97 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |