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)
24/09/2018
8.16
 4,000 8.08 8.46 8.16 1,100 0 0.0
21/09/2018
8.08
 7,800 8.16 8.53 8.08 2,200 0 0.0
20/09/2018
8.16
 3,500 8.16 8.23 8.16 3,100 0 0.0
19/09/2018
8.16
 3,401 8.23 8.23 8.16 2,300 0 0.0
18/09/2018
8.23
 5,210 8.31 8.31 8.23 5,200 0 0.1
17/09/2018
8.31
 11,400 8.31 8.31 7.57 3,600 0 0.0
14/09/2018
8.31
 2,926 8.31 8.90 8.31 1,000 0 0.0
13/09/2018
8.31
 300 8.31 8.31 8.31 0 0 0
12/09/2018
8.31
 710 8.31 8.31 8.31 700 0 0.0
11/09/2018
8.31
 700 8.23 8.31 7.57 400 0 0.0
10/09/2018
8.23
 10 8.23 8.23 8.23 0 0 0
07/09/2018
8.23
 1,400 8.16 8.38 8.23 1,400 0 0.0
06/09/2018
8.16
 3,400 8.23 8.23 8.16 1,100 0 0.0
05/09/2018
8.23
 2,000 8.23 8.23 8.23 800 0 0.0
04/09/2018
8.23
 2,400 8.38 8.38 8.23 2,000 0 0.0
31/08/2018
8.38
 3,200 8.38 8.46 7.57 2,000 100 0.0
30/08/2018
8.38
 1,271 8.38 8.38 8.31 400 0 0.0
29/08/2018
8.38
 2,900 8.46 8.83 8.23 1,200 0 0.0
28/08/2018
8.46
 5,500 8.46 8.83 8.16 3,200 0 0.0
27/08/2018
8.46
 1,100 8.46 8.46 8.46 0 0 0
24/08/2018
8.46
 1,300 8.46 8.46 8.46 1,300 0 0.0
23/08/2018
8.46
 3,300 8.46 8.46 8.46 2,200 0 0.0
22/08/2018
8.46
 4,000 8.46 8.46 8.46 1,800 0 0.0
21/08/2018
8.46
 5,800 8.68 8.68 8.46 4,000 0 0.0
20/08/2018
8.68
 5,900 8.75 8.75 8.46 3,700 0 0.0
17/08/2018
8.75
 300 8.75 8.75 8.53 100 0 0.0
16/08/2018
8.75
 13,200 8.60 9.05 8.38 12,700 12,600 0.0
15/08/2018
8.60
 4,600 9.12 9.12 8.38 2,100 4,100 -0.0
14/08/2018
9.12
 2,180 8.60 9.12 8.60 2,100 0 0.0
13/08/2018
8.60
 11,400 9.49 9.72 8.60 5,300 7,900 -0.0
10/08/2018
9.49
 8,500 9.57 9.57 8.68 6,100 0 0.1
09/08/2018
9.57
 5,400 9.86 9.86 8.90 2,600 100 0.0
08/08/2018
9.86
 500 9.72 9.94 8.83 400 100 0.0
07/08/2018
9.72
 2,100 10.24 10.24 9.27 1,300 100 0.0
06/08/2018
10.24
 200 10.24 10.24 9.27 100 100 0.0
03/08/2018
10.24
 200 10.01 10.24 9.05 200 100 0.0
02/08/2018
10.01
 200 9.42 10.01 9.57 200 0 0.0
01/08/2018
9.42
 5,860 9.57 9.57 9.42 5,800 3,500 0.0
31/07/2018
9.57
 11,050 9.27 10.01 9.49 11,000 10,100 0.0
30/07/2018
9.27
 5,600 8.53 9.27 8.31 2,400 0 0.0
27/07/2018
8.53
 3,200 8.46 8.75 8.16 1,100 0 0.0
26/07/2018
8.46
 3,000 8.53 8.68 8.16 2,000 0 0.0
25/07/2018
8.53
 700 8.75 8.75 8.53 300 0 0.0
24/07/2018
8.75
 700 8.75 8.90 7.94 600 100 0.0
23/07/2018
8.75
 200 8.60 8.75 7.79 0 100 -0.0
20/07/2018
8.60
 0 8.60 8.60 8.60 0 0 0
19/07/2018
8.60
 1,090 8.53 8.68 8.31 200 0 0.0
18/07/2018
8.53
 600 8.16 8.53 8.53 600 0 0.0
17/07/2018
8.16
 100 8.60 8.60 8.16 0 0 0
16/07/2018
8.60
 100 8.38 8.60 8.60 100 0 0.0
13/07/2018
8.38
 3,000 8.53 8.53 8.31 2,000 0 0.0
12/07/2018
8.53
 4,100 8.60 8.60 8.31 2,400 0 0.0
11/07/2018
8.60
 3,900 8.60 8.68 8.46 3,800 0 0.0
10/07/2018
8.60
 4,310 8.68 8.75 8.46 500 0 0.0
09/07/2018
8.68
 800 8.68 8.68 8.38 300 0 0.0
06/07/2018
8.68
 20 8.68 8.68 8.68 0 0 0
05/07/2018
8.68
 3,578 8.53 8.83 8.16 1,200 0 0.0
04/07/2018
8.53
 1,800 8.46 8.75 8.16 200 0 0.0
03/07/2018
8.46
 300 8.75 8.90 8.01 100 100 0.0
02/07/2018
8.75
 1,900 8.75 8.75 8.46 1,900 0 0.0
29/06/2018
8.75
 3,600 9.05 9.05 8.46 1,600 100 0.0
28/06/2018
9.05
 100 8.83 9.05 9.05 100 0 0.0
27/06/2018
8.83
 230 8.83 9.05 8.83 100 0 0.0
26/06/2018
8.83
 600 9.12 9.12 8.83 0 0 0
25/06/2018
9.12
 100 8.83 9.12 9.12 100 0 0.0
22/06/2018
8.83
 585 8.68 8.90 8.83 500 0 0.0
21/06/2018
8.68
 300 8.60 8.83 8.68 200 0 0.0
20/06/2018
8.60
 3,130 8.46 8.60 8.16 800 300 0.0
19/06/2018
8.46
 1,600 8.46 8.53 8.16 800 0 0.0
18/06/2018
8.46
 1,900 8.38 8.53 8.16 1,100 0 0.0
15/06/2018
8.38
 1,700 8.38 8.38 8.16 600 0 0.0
14/06/2018
8.38
 4,603 8.53 8.83 7.94 1,000 0 0.0
13/06/2018
8.53
 600 8.46 8.53 8.53 600 0 0.0
12/06/2018
8.46
 300 8.08 8.53 8.46 200 0 0.0
11/06/2018
8.08
 21,847 8.46 9.05 7.79 10,300 20,000 -0.1
08/06/2018
8.46
 200 8.53 8.53 8.46 200 0 0.0
07/06/2018
8.53
 600 8.53 8.53 8.53 600 600 0
06/06/2018
8.53
 1,200 8.53 8.53 8.53 400 1,000 -0.0
05/06/2018
8.53
 1,550 8.53 8.53 8.08 1,500 500 0.0
04/06/2018
8.53
 2,600 8.83 9.12 8.53 1,800 2,500 -0.0
01/06/2018
8.83
 4,000 8.53 8.97 8.53 2,800 0 0.0
31/05/2018
8.53
 1,300 9.20 9.35 8.31 600 100 0.0
30/05/2018
9.20
 130 8.83 9.20 9.20 100 0 0.0
29/05/2018
8.83
 400 8.31 8.90 8.38 400 0 0.0
28/05/2018
8.31
 1,000 8.46 8.46 7.79 500 700 -0.0
25/05/2018
8.46
 2,700 8.53 8.60 8.46 2,600 100 0.0
24/05/2018
8.53
 7,281 9.35 9.35 8.46 2,200 2,500 -0.0
23/05/2018
9.35
 12,600 9.49 9.49 8.60 10,700 0 0.1
22/05/2018
9.49
 23,000 9.79 10.01 8.83 8,200 5,100 0.0
21/05/2018
9.79
 2,100 10.01 10.09 9.20 500 100 0.0
18/05/2018
10.01
 2,250 9.64 10.38 9.12 1,200 0 0.0
17/05/2018
9.64
 2,100 9.64 10.01 9.20 1,600 0 0.0
16/05/2018
9.64
 5,100 9.64 9.64 9.64 2,300 0 0.0
15/05/2018
9.64
 4,888 10.01 10.38 9.20 3,300 100 0.0
14/05/2018
10.01
 200 10.01 10.01 9.27 100 100 0.0
11/05/2018
10.01
 410 10.09 10.24 9.20 200 100 0.0
10/05/2018
10.09
 400 9.86 10.09 9.05 300 100 0.0
09/05/2018
9.86
 3,330 9.94 9.94 8.97 2,200 100 0.0
08/05/2018
9.94
 100 9.79 9.94 9.94 100 0 0.0
07/05/2018
9.79
 300 10.01 10.01 9.12 100 100 0

Chính sách bảo mật | Điều khoản sử dụng |