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)
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
04/05/2018
10.01
 200 10.16 10.16 9.35 100 100 0
03/05/2018
10.16
 200 10.24 10.24 9.35 200 100 0.0
02/05/2018
10.24
 0 10.24 10.24 10.24 0 0 0
27/04/2018
10.24
 1,500 10.24 10.53 9.35 1,300 100 0.0
26/04/2018
10.24
 500 10.31 10.31 9.64 500 0 0.0
24/04/2018
10.31
 12,900 10.38 10.38 9.42 7,500 0 0.1
23/04/2018
10.38
 1,800 10.31 10.75 10.01 1,500 0 0.0
20/04/2018
10.31
 4,050 10.31 10.46 10.01 3,100 0 0.0
19/04/2018
10.31
 5,500 10.31 10.61 10.16 800 0 0.0
18/04/2018
10.31
 800 10.31 10.46 10.01 300 100 0.0
17/04/2018
10.31
 1,100 10.31 10.53 10.31 1,100 0 0.0
16/04/2018
10.31
 2,000 10.38 10.38 10.31 0 0 0
13/04/2018
10.38
 1,400 10.38 10.53 9.86 600 0 0.0
12/04/2018
10.38
 2,300 10.38 10.75 10.01 2,300 0 0.0
11/04/2018
10.38
 3,910 10.46 11.13 10.01 1,200 0 0.0
10/04/2018
10.46
 1,105 10.53 10.61 10.46 1,100 0 0.0
09/04/2018
10.53
 720 10.53 10.68 9.79 600 0 0.0
06/04/2018
10.53
 154 10.24 10.53 10.53 100 0 0.0
05/04/2018
10.24
 600 10.46 10.46 9.86 100 600 -0.0
04/04/2018
10.46
 6,200 10.24 10.53 10.24 1,400 0 0.0
03/04/2018
10.24
 3,520 10.31 10.31 10.24 800 3,000 -0.0
02/04/2018
10.31
 1,610 10.46 10.75 10.24 200 0 0.0
30/03/2018
10.46
 5,080 10.61 10.61 10.16 3,700 0 0.1
29/03/2018
10.61
 1,740 10.53 10.75 10.24 1,700 0 0.0
28/03/2018
10.53
 1,100 10.53 10.75 10.53 100 0 0.0
27/03/2018
10.53
 1,600 10.38 10.75 10.38 1,600 200 0.0
26/03/2018
10.38
 3,700 10.46 10.46 10.16 2,400 0 0.0
23/03/2018
10.46
 3,300 10.46 10.75 10.38 300 0 0.0
22/03/2018
10.46
 1,500 10.46 10.68 10.24 1,100 0 0.0
21/03/2018
10.46
 2,210 10.53 10.75 10.24 2,000 0 0.0
20/03/2018
10.53
 2,180 10.31 10.98 10.24 1,000 0 0.0
19/03/2018
10.31
 3,285 10.38 10.68 10.24 3,100 0 0.0
16/03/2018
10.38
 8,240 10.68 10.68 10.24 2,500 7,000 -0.1
15/03/2018
10.68
 3,600 10.38 10.83 10.38 2,000 1,400 0.0
14/03/2018
10.38
 3,820 10.61 10.61 10.38 2,300 300 0.0
13/03/2018
10.61
 4,600 10.68 10.68 10.53 1,300 0 0.0
12/03/2018
10.68
 5,100 10.68 10.98 10.53 3,900 1,200 0.0
09/03/2018
10.68
 12,420 10.53 10.98 10.53 6,900 0 0.1
08/03/2018
10.53
 16,630 10.75 10.75 10.46 10,100 2,100 0.1
07/03/2018
10.75
 24,450 10.75 10.90 10.68 8,400 0 0.1
06/03/2018
10.75
 28,400 10.38 10.75 10.38 14,700 0 0.2
05/03/2018
10.38
 57,710 9.94 10.61 9.72 1,700 3,000 -0.0
02/03/2018
9.94
 2,000 10.01 10.01 9.27 1,500 0 0.0
01/03/2018
10.01
 8,900 10.31 10.38 10.01 8,700 0 0.1
28/02/2018
10.31
 29,395 9.79 10.46 8.90 28,700 100 0.4
27/02/2018
9.79
 25,160 9.12 9.86 8.53 24,000 0 0.3
26/02/2018
9.12
 20,600 9.35 9.35 8.53 12,700 20,500 -0.1
23/02/2018
9.35
 10,056 9.42 9.42 8.90 3,800 0 0.0
22/02/2018
9.42
 8,300 9.42 9.49 8.90 3,100 0 0.0
21/02/2018
9.42
 2,000 9.27 9.57 9.27 2,000 0 0.0
13/02/2018
9.27
 703 9.05 9.42 9.27 100 0 0.0
12/02/2018
9.05
 3,460 9.05 9.27 8.90 2,600 0 0.0
09/02/2018
9.05
 7,790 9.05 9.35 8.90 5,200 0 0.1
08/02/2018
9.05
 8,420 9.12 9.35 8.90 1,700 12,000 -0.1
07/02/2018
9.12
 3,700 9.20 9.42 9.12 1,600 0 0.0
06/02/2018
9.20
 3,050 9.27 9.49 9.12 700 0 0.0
05/02/2018
9.27
 850 9.27 9.49 9.27 300 0 0.0
02/02/2018
9.27
 1,344 9.35 9.35 8.68 1,000 0 0.0
01/02/2018
9.35
 400 9.20 9.35 8.31 300 100 0.0
31/01/2018
9.20
 1,000 9.20 9.20 9.05 900 0 0.0
30/01/2018
9.20
 1,100 9.27 9.27 9.20 0 0 0
29/01/2018
9.27
 18,320 9.27 9.27 8.90 8,400 8,320 0.0
26/01/2018
9.27
 7,693 9.27 9.27 9.05 7,300 0 0.1
25/01/2018
9.27
 25,170 9.27 9.49 9.05 19,500 5,940 0.2

Chính sách bảo mật | Điều khoản sử dụng |