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)
16/07/2019
8.60
 2,400 8.60 8.60 8.38 2,100 0 0.0
15/07/2019
8.60
 200 8.53 8.68 8.60 100 0 0.0
12/07/2019
8.53
 1,700 8.60 8.60 8.53 1,600 0 0.0
11/07/2019
8.60
 900 8.75 8.75 8.60 0 0 0
10/07/2019
8.75
 7,706 8.68 8.75 8.23 5,500 0 0.1
09/07/2019
8.68
 2,100 8.53 8.68 8.46 100 0 0.0
08/07/2019
8.53
 700 8.60 8.60 8.53 700 0 0.0
05/07/2019
8.60
 7,400 8.60 8.60 8.23 1,200 0 0.0
04/07/2019
8.60
 1,100 8.60 8.60 8.53 100 0 0.0
03/07/2019
8.60
 660 8.38 8.68 8.46 200 0 0.0
02/07/2019
8.38
 100 8.60 8.60 8.38 0 0 0
01/07/2019
8.60
 1,200 8.68 8.68 8.60 900 0 0.0
28/06/2019
8.68
 600 8.68 8.68 8.31 400 0 0.0
27/06/2019
8.68
 48 8.68 8.68 8.68 0 0 0
26/06/2019
8.68
 6,488 8.53 8.75 8.16 5,200 0 0.1
25/06/2019
8.53
 10,300 8.53 8.75 8.16 6,700 0 0.1
24/06/2019
8.53
 4,500 8.68 8.68 8.53 4,000 0 0.0
21/06/2019
8.68
 307 8.68 8.68 8.68 200 0 0.0
20/06/2019
8.68
 1,210 8.90 8.90 8.68 1,100 0 0.0
19/06/2019
8.90
 1,100 8.75 8.90 8.75 100 0 0.0
18/06/2019
8.75
 0 8.75 8.75 8.75 0 0 0
17/06/2019
8.75
 1,700 8.90 8.90 8.68 1,600 41 0.0
14/06/2019
8.90
 3,510 8.68 8.90 8.68 3,500 0 0.0
13/06/2019
8.68
 2,800 8.68 8.68 8.68 800 0 0.0
12/06/2019
8.68
 800 8.68 8.68 8.68 0 300 -0.0
11/06/2019
8.68
 0 8.68 8.68 8.68 0 0 0
10/06/2019
8.68
 600 8.68 8.68 8.68 600 0 0.0
07/06/2019
8.68
 1,600 8.68 8.75 8.53 500 0 0.0
06/06/2019
8.68
 1,036 8.68 8.68 8.68 900 0 0.0
05/06/2019
8.68
 1,065 8.75 8.75 8.68 700 0 0.0
04/06/2019
8.75
 200 8.60 8.75 8.60 200 0 0.0
03/06/2019
8.60
 200 8.90 8.90 8.38 200 0 0.0
31/05/2019
8.90
 1,400 8.60 8.90 8.31 1,400 900 0.0
30/05/2019
8.60
 1,090 8.75 8.75 8.31 100 0 0.0
29/05/2019
8.75
 5,600 8.75 8.75 8.16 2,800 0 0.0
28/05/2019
8.75
 500 8.75 8.75 8.38 500 0 0.0
27/05/2019
8.75
 3,500 8.75 8.75 8.75 3,500 0 0.0
24/05/2019
8.75
 4,988 8.75 8.75 8.60 3,400 700 0
23/05/2019
8.75
 100 8.90 8.90 8.75 100 0 0
22/05/2019
8.90
 9,336 8.90 8.90 8.90 9,300 0 0
21/05/2019
8.90
 9,310 8.83 8.97 8.75 1,600 0 0.0
20/05/2019
8.83
 6,100 8.53 8.83 8.16 1,600 0 0.0
17/05/2019
8.53
 6,600 8.53 8.90 8.53 5,200 0 0.1
16/05/2019
8.53
 11,300 8.60 8.97 8.53 10,500 0 0.1
15/05/2019
8.60
 1,700 8.68 8.83 8.53 1,000 0 0.0
14/05/2019
8.68
 400 8.83 8.83 8.46 400 0 0.0
13/05/2019
8.83
 200 9.05 9.05 8.16 100 100 0
10/05/2019
9.05
 0 9.05 9.05 9.05 0 0 0
09/05/2019
9.05
 0 9.05 9.05 9.05 0 0 0
08/05/2019
9.05
 2,100 8.75 9.05 8.53 2,100 0 0.0
07/05/2019
8.75
 2,100 8.90 8.90 8.53 1,100 0 0.0
06/05/2019
8.90
 100 9.27 9.27 8.90 0 0 0
03/05/2019
9.27
 300 9.42 9.42 8.53 200 100 0.0
02/05/2019
9.42
 430 9.27 9.42 8.46 300 100 0.0
26/04/2019
9.27
 0 9.27 9.27 9.27 0 0 0
25/04/2019
9.27
 2,300 9.49 9.49 8.75 1,100 1,100 0.0
24/04/2019
9.49
 1,500 9.64 9.64 8.68 600 1,000 -0.0
23/04/2019
9.64
 250 9.42 9.64 9.42 200 0 0.0
22/04/2019
9.42
 600 9.20 9.64 8.83 500 0 0.0
19/04/2019
9.20
 1,500 9.35 9.35 8.90 500 0 0.0
18/04/2019
9.35
 1,800 9.64 9.64 8.68 1,200 100 0.0
17/04/2019
9.64
 200 8.90 9.64 9.27 200 0 0.0
16/04/2019
8.90
 2,000 9.86 10.83 8.90 800 100 0.0
12/04/2019
9.86
 1,105 9.12 9.86 9.12 1,100 0 0.0
11/04/2019
9.12
 400 9.12 9.12 8.68 400 0 0.0
10/04/2019
9.12
 300 9.12 9.12 8.90 100 0 0.0
09/04/2019
9.12
 1,100 9.12 9.12 8.83 1,100 0 0.0
08/04/2019
9.12
 3,300 9.27 9.27 8.83 2,400 0 0.0
05/04/2019
9.27
 10 9.27 9.27 9.27 0 0 0
04/04/2019
9.27
 3,300 9.57 9.57 8.75 3,200 100 0.0
03/04/2019
9.57
 1,122 9.05 9.57 9.05 1,100 0 0.0
02/04/2019
9.05
 2,188 9.05 9.05 8.83 2,000 0 0.0
01/04/2019
9.05
 4,100 9.05 9.05 8.90 100 0 0.0
29/03/2019
9.05
 16,300 8.90 9.05 8.68 16,200 0 0.2
28/03/2019
8.90
 2,585 8.75 8.97 8.75 2,400 0 0.0
27/03/2019
8.75
 700 8.53 8.90 8.75 200 0 0.0
26/03/2019
8.53
 626 8.53 9.05 8.53 500 0 0.0
25/03/2019
8.53
 900 8.60 8.97 8.53 900 0 0.0
22/03/2019
8.60
 1,600 8.53 8.75 8.53 1,000 0 0.0
21/03/2019
8.53
 1,800 8.97 8.97 8.46 1,200 0 0.0
20/03/2019
8.97
 1,700 8.83 8.97 8.68 1,300 0 0.0
19/03/2019
8.83
 1,550 9.05 9.05 8.53 400 0 0.0
18/03/2019
9.05
 30,000 9.05 9.05 8.16 8,700 13,300 -0.1
15/03/2019
9.05
 6,000 9.12 9.64 8.83 1,500 0 0.0
14/03/2019
9.12
 0 9.12 9.12 9.12 0 0 0
13/03/2019
9.12
 0 9.12 9.12 9.12 0 0 0
12/03/2019
9.12
 200 8.97 9.12 9.12 100 0 0.0
11/03/2019
8.97
 7,400 8.90 9.05 8.83 600 0 0.0
08/03/2019
8.90
 11,300 8.90 9.05 8.83 4,800 0 0.1
07/03/2019
8.90
 6,200 9.05 9.05 8.75 1,000 0 0.0
06/03/2019
9.05
 105 8.75 9.05 9.05 100 0 0.0
05/03/2019
8.75
 3,300 8.83 9.05 8.75 3,200 0 0.0
04/03/2019
8.83
 2,100 8.83 9.05 8.83 100 0 0.0
01/03/2019
8.83
 3,000 8.90 9.05 8.75 2,300 0 0.0
28/02/2019
8.90
 6,800 8.90 8.97 8.68 4,000 0 0.0
27/02/2019
8.90
 1,100 8.83 9.05 8.90 100 0 0.0
26/02/2019
8.83
 4,300 8.75 8.83 8.68 4,100 0 0.0
25/02/2019
8.75
 5,700 8.75 8.90 8.68 2,800 0 0.0
22/02/2019
8.75
 3,000 8.90 9.05 8.68 400 0 0.0
21/02/2019
8.90
 2,900 8.90 9.05 8.75 2,900 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |