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)
20/02/2019
8.90
 3,010 8.83 9.05 8.75 1,900 0 0.0
19/02/2019
8.83
 14,895 8.75 8.90 8.68 5,100 0 0.1
18/02/2019
8.75
 7,300 8.46 8.75 8.46 5,700 0 0.1
15/02/2019
8.46
 7,200 8.53 8.90 8.38 1,000 0 0.0
14/02/2019
8.53
 2,400 8.60 8.68 8.16 1,700 0 0.0
13/02/2019
8.60
 1,510 8.60 8.60 8.60 400 0 0.0
12/02/2019
8.60
 8,300 8.75 8.75 8.60 8,000 0 0.1
11/02/2019
8.75
 8,900 8.60 8.75 8.60 200 0 0.0
01/02/2019
8.60
 3,900 8.31 8.60 8.31 3,700 0 0.0
31/01/2019
8.31
 3,900 8.31 8.31 8.16 1,700 0 0.0
30/01/2019
8.31
 1,500 8.31 8.31 8.31 0 0 0
29/01/2019
8.31
 0 8.31 8.31 8.31 0 0 0
28/01/2019
8.31
 0 8.31 8.31 8.31 0 0 0
25/01/2019
8.31
 2,500 8.53 8.53 8.31 2,500 0 0.0
24/01/2019
8.53
 1,900 8.90 8.90 8.31 300 100 0.0
23/01/2019
8.90
 0 8.90 8.90 8.90 0 0 0
22/01/2019
8.90
 1,200 8.46 8.90 8.46 1,200 0 0.0
21/01/2019
8.46
 2,000 8.38 8.46 8.16 1,900 0 0.0
18/01/2019
8.38
 1,300 8.38 8.38 8.16 1,200 0 0.0
17/01/2019
8.38
 0 8.38 8.38 8.38 0 0 0
16/01/2019
8.38
 6,300 8.38 8.38 8.16 5,300 0 0.1
15/01/2019
8.38
 4,800 8.08 8.38 8.16 500 0 0.0
14/01/2019
8.08
 200 8.38 8.38 8.08 200 0 0.0
11/01/2019
8.38
 0 8.38 8.38 8.38 0 0 0
10/01/2019
8.38
 120 8.08 8.38 8.38 100 0 0.0
09/01/2019
8.08
 1,700 8.16 8.46 8.08 900 0 0.0
08/01/2019
8.16
 1,300 8.16 8.53 8.16 700 0 0.0
07/01/2019
8.16
 2,100 8.38 8.38 7.71 1,400 0 0.0
04/01/2019
8.38
 0 8.38 8.38 8.38 0 0 0
03/01/2019
8.38
 2,700 8.16 8.53 8.16 2,600 0 0.0
02/01/2019
8.16
 7,390 8.38 8.46 8.16 5,200 0 0.1
28/12/2018
8.38
 5,100 8.53 8.53 8.38 5,100 0 0.1
27/12/2018
8.53
 400 8.53 8.53 8.53 400 0 0.0
26/12/2018
8.53
 2,200 8.46 8.53 8.16 1,500 0 0.0
25/12/2018
8.46
 2,000 8.46 8.46 8.16 800 0 0.0
24/12/2018
8.46
 740 8.23 8.53 8.16 200 0 0.0
21/12/2018
8.23
 400 8.16 8.38 8.16 300 0 0.0
20/12/2018
8.16
 1,100 8.38 8.38 8.16 900 0 0.0
19/12/2018
8.38
 2,600 8.46 8.46 8.16 1,300 0 0.0
18/12/2018
8.46
 2,400 8.38 8.53 8.08 1,400 0 0.0
17/12/2018
8.38
 400 8.23 8.53 8.23 200 0 0.0
14/12/2018
8.23
 400 8.46 8.46 8.23 400 0 0.0
13/12/2018
8.46
 800 8.53 8.97 8.23 800 0 0.0
12/12/2018
8.53
 200 8.53 8.53 7.79 100 100 0.0
11/12/2018
8.53
 100 8.16 8.53 8.53 100 0 0.0
10/12/2018
8.16
 200 8.16 8.53 8.16 200 0 0.0
07/12/2018
8.16
 2,200 8.46 8.46 8.16 400 0 0.0
06/12/2018
8.46
 11,000 8.46 8.46 8.16 6,900 0 0.1
05/12/2018
8.46
 6,700 8.46 8.46 8.16 2,000 0 0.0
04/12/2018
8.46
 800 8.53 8.68 8.46 800 0 0.0
03/12/2018
8.53
 7,900 8.68 8.68 8.16 7,000 0 0.1
30/11/2018
8.68
 19,900 8.83 8.83 8.16 18,600 0 0.0
29/11/2018
8.83
 25,300 8.53 9.35 8.16 18,600 0 0.2
28/11/2018
8.53
 13,190 8.23 8.53 8.23 7,800 0 0.1
27/11/2018
8.23
 9,400 8.53 8.53 8.16 7,100 0 0.1
26/11/2018
8.53
 6,410 8.53 8.53 8.08 2,100 0 0.0
23/11/2018
8.53
 0 8.53 8.53 8.53 0 0 0
22/11/2018
8.53
 205 8.53 8.53 8.16 200 0 0.0
21/11/2018
8.53
 2,300 8.53 8.53 8.16 2,300 0 0.0
20/11/2018
8.53
 16,100 8.53 8.60 8.16 7,000 0 0.1
19/11/2018
8.53
 2,700 8.75 8.75 8.16 1,900 0 0.0
16/11/2018
8.75
 5,630 9.20 9.20 8.38 5,000 0 0.1
15/11/2018
9.20
 11,800 8.53 9.35 8.16 10,700 0 0.1
14/11/2018
8.53
 0 8.53 8.53 8.53 0 0 0
13/11/2018
8.53
 2,100 8.60 8.60 8.16 1,000 0 0.0
12/11/2018
8.60
 300 8.60 8.60 8.08 100 0 0.0
09/11/2018
8.60
 1,600 8.60 8.60 8.60 1,600 0 0.0
08/11/2018
8.60
 1,610 8.90 8.90 8.60 600 0 0.0
07/11/2018
8.90
 100 8.60 8.90 8.90 100 0 0.0
06/11/2018
8.60
 1,400 8.68 8.68 8.16 1,400 0 0.0
05/11/2018
8.68
 765 8.75 8.75 8.16 300 0 0.0
02/11/2018
8.75
 100 8.60 8.75 8.75 100 0 0.0
01/11/2018
8.60
 700 8.90 8.90 8.60 600 0 0.0
31/10/2018
8.90
 9,800 8.97 8.97 8.60 9,700 0 0.1
30/10/2018
8.97
 20,265 8.60 9.20 8.16 20,200 0 0.2
29/10/2018
8.60
 4,792 8.75 8.75 8.16 4,700 0 0.1
26/10/2018
8.75
 20,900 8.08 8.83 8.16 18,800 0 0.2
25/10/2018
8.08
 18,400 8.16 8.90 7.49 11,900 0 0.1
24/10/2018
8.16
 45,000 8.01 8.60 8.08 40,600 0 0.4
23/10/2018
8.01
 30,300 8.53 9.35 8.01 28,300 0 0.3
22/10/2018
8.53
 13,500 8.53 8.53 8.53 13,500 0 0.2
19/10/2018
8.53
 26,000 8.53 8.53 8.01 24,200 0 0.3
18/10/2018
8.53
 3,000 8.75 8.83 8.53 2,800 0 0.0
17/10/2018
8.75
 5,079 8.75 8.83 7.94 2,600 100 0.0
16/10/2018
8.75
 1,100 8.90 8.90 8.01 600 0 0.0
15/10/2018
8.90
 300 8.75 8.90 8.75 300 0 0.0
12/10/2018
8.75
 4,720 8.16 8.75 8.16 4,600 0 0.1
11/10/2018
8.16
 23,100 8.83 8.83 8.01 10,400 0 0.1
10/10/2018
8.83
 13,387 9.20 9.20 8.31 4,300 0 0.1
09/10/2018
9.20
 9,510 9.42 9.49 9.20 9,200 0 0.1
08/10/2018
9.42
 23,435 8.75 9.49 8.90 700 0 0.0
05/10/2018
8.75
 65,281 8.01 8.75 8.08 7,700 7,100 0.0
04/10/2018
8.01
 3,120 8.08 8.08 8.01 1,600 0 0.0
03/10/2018
8.08
 3,200 8.08 8.08 8.01 3,100 0 0.0
02/10/2018
8.08
 5,900 8.16 8.16 8.08 3,900 0 0.0
01/10/2018
8.16
 6,630 8.08 8.16 8.08 4,000 0 0.0
28/09/2018
8.08
 4,100 8.23 8.23 8.08 3,400 0 0.0
27/09/2018
8.23
 6,400 8.16 8.23 8.08 5,500 0 0.1
26/09/2018
8.16
 5,400 8.08 8.23 8.16 3,700 0 0.0
25/09/2018
8.08
 7,500 8.16 8.23 8.08 3,500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |