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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |