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)
04/12/2017
9.86
 4,210 9.94 9.94 9.64 2,100 0 0.0
01/12/2017
9.94
 4,515 9.57 10.01 9.64 900 1,000 -0.0
30/11/2017
9.57
 6,811 10.24 10.38 9.57 5,700 1,200 0.1
29/11/2017
10.24
 26,784 9.57 10.24 9.27 16,000 8,425 0.1
28/11/2017
9.57
 6,800 9.42 9.64 9.35 800 1,000 -0.0
27/11/2017
9.42
 18,811 9.64 10.53 8.68 11,400 14,530 -0.0
24/11/2017
9.64
 13,312 9.79 9.79 9.20 12,900 12,870 0.0
23/11/2017
9.79
 14,541 9.64 9.79 9.27 4,500 1,000 0.0
22/11/2017
9.64
 11,604 9.20 10.01 9.12 4,900 1,000 0.0
21/11/2017
9.20
 2,397 9.35 9.35 8.90 1,500 1,337 0.0
20/11/2017
9.35
 4,438 8.90 9.42 8.90 4,300 0 0.1
17/11/2017
8.90
 2,950 9.27 9.27 8.90 2,900 1,000 0.0
16/11/2017
9.27
 3,300 9.20 9.42 9.27 3,300 1,000 0.0
15/11/2017
9.20
 20,421 8.97 9.20 8.97 17,100 1,000 0.2
14/11/2017
8.97
 15,450 9.05 9.12 8.90 13,300 400 0.2
13/11/2017
9.05
 3,900 9.12 9.57 8.90 2,200 1,000 0.0
10/11/2017
9.12
 2,100 9.12 9.27 8.90 1,600 700 0.0
09/11/2017
9.12
 520 9.27 9.27 9.12 500 500 0
08/11/2017
9.27
 2,630 9.27 9.27 8.90 1,500 1,000 0.0
07/11/2017
9.27
 5,800 9.27 9.27 9.12 5,500 0 0.1
06/11/2017
9.27
 29,900 9.27 9.27 9.05 29,700 4,900 0.3
03/11/2017
9.27
 19,400 9.35 9.35 9.20 19,400 600 0.2
02/11/2017
9.35
 13,206 9.20 9.64 8.90 12,400 1,000 0.1
01/11/2017
9.20
 9,210 9.27 9.94 8.90 4,700 0 0.1
31/10/2017
9.27
 15,800 9.35 9.42 8.83 6,600 1,000 0.1
30/10/2017
9.35
 51,220 8.75 9.57 8.60 47,000 5,400 0.5
27/10/2017
8.75
 6,458 8.46 8.75 8.53 5,100 1,100 0.0
26/10/2017
8.46
 11,300 8.46 8.83 8.46 2,100 0 0.0
25/10/2017
8.46
 17,180 8.38 8.68 8.38 9,700 6,100 0.0
24/10/2017
8.38
 7,800 8.38 9.20 8.31 600 3,600 -0.0
23/10/2017
8.38
 14,650 8.31 8.38 8.16 4,600 900 0.0
20/10/2017
8.31
 1,300 8.31 8.53 8.31 200 0 0.0
19/10/2017
8.31
 11,000 8.16 8.31 8.16 5,400 1,190 0.0
18/10/2017
8.16
 8,588 8.23 8.31 8.16 4,600 1,000 0.0
17/10/2017
8.23
 11,610 8.38 8.38 8.16 6,000 1,000 0.1
16/10/2017
8.38
 4,570 8.38 8.38 8.23 3,400 2,100 0.0
13/10/2017
8.38
 1,600 8.46 8.46 8.38 1,300 0 0.0
12/10/2017
8.46
 5,860 8.38 8.60 8.38 2,500 1,000 0.0
11/10/2017
8.38
 4,460 8.53 8.68 8.38 4,200 500 0.0
10/10/2017
8.53
 13,404 8.60 8.68 8.01 11,600 11,800 -0.0
09/10/2017
8.60
 4,220 8.75 8.75 8.38 1,200 1,000 0.0
06/10/2017
8.75
 100 8.46 8.75 8.75 100 0 0.0
05/10/2017
8.46
 10,300 8.83 8.83 8.31 600 0 0.0
04/10/2017
8.83
 1,600 8.83 8.83 8.31 1,300 900 0.0
03/10/2017
8.83
 9,060 8.83 8.83 8.31 7,200 5,300 0.0
02/10/2017
8.83
 3,700 8.68 8.90 8.53 2,000 900 0.0
29/09/2017
8.68
 590 8.75 9.05 8.68 500 0 0.0
28/09/2017
8.75
 5,464 8.60 8.75 8.53 2,200 980 0.0
27/09/2017
8.60
 31,630 8.83 8.83 8.53 16,200 31,180 -0.2
26/09/2017
8.83
 32,531 9.27 9.49 8.53 7,300 30,980 -0.3
25/09/2017
9.27
 21,978 9.27 9.57 8.53 2,300 21,200 -0.2
22/09/2017
9.27
 2,900 8.75 9.57 8.75 2,500 100 0.0
21/09/2017
8.75
 29,430 8.83 8.83 8.31 22,000 18,700 0.0
20/09/2017
8.83
 33,150 8.90 9.27 8.68 16,800 31,500 -0.2
19/09/2017
8.90
 21,590 8.90 9.35 8.83 13,900 20,150 -0.1
18/09/2017
8.90
 18,250 9.42 9.64 8.90 13,500 18,000 -0.1
15/09/2017
9.42
 8,918 9.42 9.57 9.27 7,900 8,100 -0.0
14/09/2017
9.42
 3,070 9.49 9.64 9.27 600 970 -0.0
13/09/2017
9.49
 6,510 9.64 9.64 8.68 3,600 5,030 -0.0
12/09/2017
9.64
 1,860 9.57 9.64 8.68 800 1,038 -0.0
11/09/2017
9.57
 4,720 9.86 9.86 9.35 3,800 1,180 0.0
08/09/2017
9.86
 1,380 9.64 9.94 9.64 1,200 100 0.0
07/09/2017
9.64
 7,800 10.01 10.01 9.42 400 0 0.0
06/09/2017
10.01
 2,010 9.94 10.01 9.64 1,800 0 0.0
05/09/2017
9.94
 2,000 10.24 10.24 9.64 1,200 0 0.0
01/09/2017
10.24
 6,900 10.09 10.31 9.64 5,300 0 0.1
31/08/2017
10.09
 25,846 10.16 10.31 9.57 6,200 20,400 -0.2
30/08/2017
10.16
 500 10.01 10.31 9.79 500 100 0.0
29/08/2017
10.01
 13,600 10.01 10.31 9.79 13,200 13,600 -0.0
28/08/2017
10.01
 18,700 9.94 10.31 9.86 10,200 16,800 -0.1
25/08/2017
9.94
 9,600 10.83 10.83 9.94 300 100 0.0
24/08/2017
10.83
 1,200 10.16 10.83 10.31 1,200 100 0.0
23/08/2017
10.16
 27,500 10.16 10.31 9.72 19,300 16,300 0.0
22/08/2017
10.16
 8,000 10.24 10.38 10.01 2,400 0 0.0
21/08/2017
10.24
 2,500 10.24 10.38 10.01 2,400 0 0.0
18/08/2017
10.24
 10,300 10.38 10.38 10.01 9,500 0 0.1
17/08/2017
10.38
 24,700 10.46 10.46 10.01 23,200 1,000 0.3
16/08/2017
10.46
 9,500 10.38 10.61 10.01 7,300 100 0.1
15/08/2017
10.38
 11,600 10.61 10.75 9.94 3,600 200 0.0
14/08/2017
10.61
 355,286 10.75 10.90 9.72 249,900 4,300 3.3
11/08/2017
10.75
 8,100 10.68 10.98 10.61 6,100 1,100 0.1
10/08/2017
10.68
 29,900 10.75 11.13 10.53 29,600 10,000 0.3
09/08/2017
10.75
 33,400 10.61 10.75 10.31 32,000 16,600 0.2
08/08/2017
10.61
 8,840 10.61 11.13 10.38 8,500 8,300 0.0
07/08/2017
10.61
 13,000 10.61 11.13 10.38 11,800 7,100 0.1
04/08/2017
10.61
 8,610 10.53 10.68 10.53 6,100 6,100 0
03/08/2017
10.53
 7,800 10.31 10.68 10.31 7,600 5,200 0.0
02/08/2017
10.31
 5,700 10.31 10.38 10.31 4,700 0 0.1
01/08/2017
10.31
 9,475 11.42 11.42 10.31 6,000 2,000 0.1
31/07/2017
11.42
 38,301 10.38 11.42 10.09 30,300 4,100 0.4
28/07/2017
10.38
 3,200 10.24 10.38 10.09 3,200 0 0.0
27/07/2017
10.24
 15,254 10.24 10.24 9.64 8,000 3,374 0.1
26/07/2017
10.24
 8,500 10.09 10.38 9.64 8,200 3,300 0.1
25/07/2017
10.09
 7,572 10.16 11.13 9.72 6,200 5,700 0.0
24/07/2017
10.16
 1,900 10.24 10.24 9.79 800 0 0.0
21/07/2017
10.24
 8,384 9.72 10.68 9.72 1,800 100 0.0
20/07/2017
9.72
 12,472 9.64 9.72 9.49 9,300 0 0.1
19/07/2017
9.64
 7,900 9.64 9.86 9.57 5,200 0 0.1
18/07/2017
9.64
 8,600 9.64 9.64 9.57 3,500 0 0.0
17/07/2017
9.64
 8,957 9.57 9.64 9.49 200 2,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |