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)
05/09/2019
8.83
 2,350 8.97 9.42 8.68 400 0 0.0
04/09/2019
8.97
 865 9.12 9.12 8.38 300 0 0.0
03/09/2019
9.12
 30,600 9.12 9.64 9.05 600 11,000 -0.1
30/08/2019
9.12
 32,800 8.53 9.35 8.68 14,600 0 0.2
29/08/2019
8.53
 6,700 8.46 8.90 8.38 5,700 0 0.1
28/08/2019
8.46
 20,500 8.23 8.46 8.23 2,400 0 0.0
27/08/2019
8.23
 3,700 8.23 8.46 7.94 600 0 0.0
26/08/2019
8.23
 17,740 8.46 8.46 8.08 400 0 0.0
23/08/2019
8.46
 2,300 8.46 8.46 8.16 1,000 0 0.0
22/08/2019
8.46
 5,600 8.68 8.68 8.23 3,600 0 0.0
21/08/2019
8.68
 540 8.53 9.27 8.68 400 0 0.0
20/08/2019
8.53
 16,550 8.23 8.53 8.01 1,100 0 0.0
19/08/2019
8.23
 33,840 8.23 8.60 7.94 300 0 0.0
16/08/2019
8.23
 4,340 8.68 8.83 8.23 600 0 0.0
15/08/2019
8.68
 4,200 8.60 8.75 8.31 100 0 0.0
14/08/2019
8.60
 3,400 9.20 9.20 8.31 300 0 0.0
13/08/2019
9.20
 25,060 9.42 9.42 8.53 1,300 0 0.0
12/08/2019
9.42
 2,470 9.64 9.64 9.05 1,300 0 0.0
09/08/2019
9.64
 1,800 9.42 10.31 9.27 1,000 0 0.0
08/08/2019
9.42
 110,931 8.60 9.42 8.60 1,900 5,000 -0.0
07/08/2019
8.60
 999 8.60 8.75 8.01 700 210 0.0
06/08/2019
8.60
 3,530 8.38 8.60 8.38 0 0 0
05/08/2019
8.38
 1,000 8.75 8.75 8.38 1,000 0 0.0
02/08/2019
8.75
 0 8.75 8.75 8.75 0 0 0
01/08/2019
8.75
 4,800 8.75 8.75 8.16 200 0 0.0
31/07/2019
8.75
 2,700 8.23 8.75 7.71 400 100 0.0
30/07/2019
8.23
 9,100 8.83 8.83 8.23 5,100 7,500 -0.0
29/07/2019
8.83
 2,007 8.83 8.83 8.01 100 100 0.0
26/07/2019
8.83
 2,600 8.68 8.83 8.01 200 100 0.0
25/07/2019
8.68
 1,100 8.68 8.68 7.86 100 100 0.0
24/07/2019
8.68
 3,700 8.75 8.75 7.94 100 100 0.0
23/07/2019
8.75
 400 8.68 8.75 8.68 100 0 0.0
22/07/2019
8.68
 1,900 8.60 8.68 8.60 0 0 0
19/07/2019
8.60
 500 8.60 8.60 8.60 500 0 0.0
18/07/2019
8.60
 500 8.60 8.60 8.60 500 0 0.0
17/07/2019
8.60
 500 8.60 8.60 8.60 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |