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)
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
24/01/2018
9.27
 11,420 9.79 9.79 9.27 1,600 0 0.0
23/01/2018
9.79
 1,280 9.35 9.79 9.35 1,200 100 0.0
22/01/2018
9.35
 2,975 9.35 9.49 9.05 2,700 10 0.0
19/01/2018
9.35
 1,700 9.49 9.49 9.12 1,700 0 0.0
18/01/2018
9.49
 65 9.49 9.49 9.49 0 0 0
17/01/2018
9.49
 3,068 9.20 9.64 8.90 500 30 0.0
16/01/2018
9.20
 2,000 9.20 9.20 9.12 2,000 0 0.0
15/01/2018
9.20
 6,761 9.27 9.27 9.12 1,600 5,361 -0.0
12/01/2018
9.27
 7,350 9.27 9.27 9.12 6,400 0 0.1
11/01/2018
9.27
 4,430 9.20 9.57 9.27 4,100 0 0.1
10/01/2018
9.20
 6,800 9.20 9.35 9.05 2,100 0 0.0
09/01/2018
9.20
 2,630 9.20 9.49 9.20 1,500 0 0.0
08/01/2018
9.20
 4,300 9.20 9.79 9.20 4,200 0 0.1
05/01/2018
9.20
 4,300 9.27 9.57 8.97 1,500 0 0.0
04/01/2018
9.27
 2,532 9.35 9.49 8.90 1,300 0 0.0
03/01/2018
9.35
 1,200 9.35 9.79 9.27 300 100 0.0
02/01/2018
9.35
 4,910 9.49 9.49 8.83 1,700 0 0.0
29/12/2017
9.49
 2,100 9.57 9.57 8.83 1,500 0 0.0
28/12/2017
9.57
 0 9.57 9.57 9.57 0 0 0
27/12/2017
9.57
 600 9.57 9.57 8.75 200 100 0.0
26/12/2017
9.57
 82 9.57 9.57 9.57 0 0 0
25/12/2017
9.57
 6,000 9.49 9.57 9.27 5,800 0 0.1
22/12/2017
9.49
 910 9.49 9.49 9.35 400 0 0.0
21/12/2017
9.49
 700 9.27 9.49 9.27 300 0 0.0
20/12/2017
9.27
 5,400 9.49 9.49 9.27 2,400 0 0.0
19/12/2017
9.49
 3,700 9.64 9.64 9.49 1,200 0 0.0
18/12/2017
9.64
 3,450 9.64 9.79 9.35 2,400 200 0.0
15/12/2017
9.64
 4,077 9.79 10.53 9.42 2,700 1,700 0.0
14/12/2017
9.79
 2,062 9.49 9.79 9.49 2,000 1,062 0.0
13/12/2017
9.49
 2,025 9.57 9.57 9.27 1,900 1,000 0.0
12/12/2017
9.57
 6,800 9.64 9.64 9.27 2,800 1,000 0.0
11/12/2017
9.64
 7,380 9.86 9.86 9.35 4,600 0 0.1
08/12/2017
9.86
 5,710 9.79 9.94 9.35 2,700 1,000 0.0
07/12/2017
9.79
 1,100 9.86 9.86 9.64 1,100 1,000 0.0
06/12/2017
9.86
 4,100 9.86 9.86 9.72 3,400 1,000 0.0
05/12/2017
9.86
 4,739 9.86 9.86 9.72 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |