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)
21/02/2017
12.34
 16,400 12.34 12.34 12.14 5,700 2,000 0.1
20/02/2017
12.34
 9,200 12.20 12.47 12.14 5,900 2,000 0.1
17/02/2017
12.20
 7,900 12.34 12.34 12.20 5,700 7,300 -0.0
16/02/2017
12.34
 10,300 12.27 12.47 12.20 5,800 3,600 0.0
15/02/2017
12.27
 4,800 12.20 12.54 12.27 300 0 0.0
14/02/2017
12.20
 11,914 12.41 12.61 12.20 5,700 0 0.1
13/02/2017
12.41
 6,820 12.47 12.68 12.14 5,800 1,900 0.1
10/02/2017
12.47
 9,000 12.47 12.47 12.20 5,700 0 0.1
09/02/2017
12.47
 7,920 12.47 12.68 12.27 5,800 600 0.1
08/02/2017
12.47
 7,800 12.27 13.28 12.27 5,700 3,200 0.0
07/02/2017
12.27
 7,630 12.68 12.68 12.14 5,600 0 0.1
06/02/2017
12.68
 6,600 12.41 12.81 12.41 5,800 0 0.1
03/02/2017
12.41
 9,250 12.47 12.81 12.34 5,700 100 0.1
02/02/2017
12.47
 2,000 12.74 12.74 12.47 1,500 0 0.0
25/01/2017
12.74
 3,400 12.81 12.81 12.47 400 0 0.0
24/01/2017
12.81
 100 12.61 12.81 12.81 100 0 0.0
23/01/2017
12.61
 4,600 12.41 12.81 12.14 3,600 0 0.1
20/01/2017
12.41
 14,700 12.14 12.47 12.14 6,900 0 0.1
19/01/2017
12.14
 15,700 12.81 12.81 12.14 5,700 0 0.1
18/01/2017
12.81
 0 12.81 12.81 12.81 0 0 0
17/01/2017
12.81
 100 12.20 12.81 12.81 100 0 0.0
16/01/2017
12.20
 12,260 12.20 12.81 12.20 5,900 0 0.1
13/01/2017
12.20
 9,450 12.41 12.47 12.20 5,700 0 0.1
12/01/2017
12.41
 1,700 12.41 12.68 12.41 300 0 0.0
11/01/2017
12.41
 2,200 12.20 12.47 12.14 2,200 0 0.0
10/01/2017
12.20
 6,100 12.61 12.68 12.14 200 0 0.0
09/01/2017
12.61
 860 12.81 12.81 12.14 400 0 0.0
06/01/2017
12.81
 310 12.81 12.81 12.14 100 0 0.0
05/01/2017
12.81
 6,900 12.81 12.81 12.00 5,800 0 0.1
04/01/2017
12.81
 7,200 12.74 12.95 12.61 6,200 0 0.1
03/01/2017
12.74
 5,600 12.68 12.81 12.61 2,000 0 0.0
30/12/2016
12.68
 1,934 12.61 12.68 12.41 1,700 0 0.0
29/12/2016
12.61
 3,200 12.61 12.68 12.41 2,200 0 0.0
28/12/2016
12.61
 4,500 12.41 12.61 12.41 4,500 0 0.1
27/12/2016
12.41
 3,400 12.34 12.47 12.41 200 0 0.0
26/12/2016
12.34
 6,700 12.54 12.54 12.34 5,700 0 0.1
23/12/2016
12.54
 6,750 12.54 12.74 12.34 1,700 0 0.0
22/12/2016
12.54
 6,560 12.47 12.54 12.34 5,910 0 0.1
21/12/2016
12.47
 6,710 12.47 12.74 12.47 5,800 0 0.1
20/12/2016
12.47
 2,560 12.41 12.81 12.34 600 0 0.0
19/12/2016
12.41
 7,700 12.34 12.61 12.27 2,500 0 0.0
16/12/2016
12.34
 1,900 12.41 13.01 12.14 700 0 0.0
15/12/2016
12.41
 6,324 12.27 13.15 12.14 4,400 0 0.1
14/12/2016
12.27
 8,072 12.27 12.34 12.14 1,200 0 0.0
13/12/2016
12.27
 1,800 12.27 12.81 12.14 300 0 0.0
12/12/2016
12.27
 3,700 12.81 12.81 12.27 3,700 0 0.1
09/12/2016
12.81
 74 12.81 12.81 12.81 0 0 0
08/12/2016
12.81
 12,000 12.81 12.81 12.54 8,700 6,800 0.0
07/12/2016
12.81
 6,000 12.88 12.88 12.68 6,000 700 0.1
06/12/2016
12.88
 8,700 12.88 12.88 12.54 6,000 4,500 0.0
05/12/2016
12.88
 9,400 12.95 13.22 11.66 200 0 0.0
02/12/2016
12.95
 3,800 12.95 13.01 12.81 300 0 0.0
01/12/2016
12.95
 6,450 12.95 13.08 12.81 6,200 0 0.1
30/11/2016
12.95
 6,600 13.01 13.08 12.81 5,900 0 0.1
29/11/2016
13.01
 11,400 13.01 13.28 12.68 6,700 0 0.1
28/11/2016
13.01
 11,700 12.95 13.35 12.81 6,100 600 0.1
25/11/2016
12.95
 1,700 12.95 13.08 12.81 1,700 0 0.0
24/11/2016
12.95
 17,241 13.01 13.15 12.74 5,741 0 0.1
23/11/2016
13.01
 16,500 13.01 13.22 12.88 13,500 0 0.3
22/11/2016
13.01
 21,200 13.22 13.49 12.88 7,800 0 0.2
21/11/2016
13.22
 16,301 13.15 13.49 12.00 7,000 0 0.1
18/11/2016
13.15
 33,729 12.88 13.28 12.95 7,410 0 0.1
17/11/2016
12.88
 29,520 12.34 13.15 12.41 10,300 0 0.2
16/11/2016
12.34
 13,400 12.34 12.47 12.34 2,300 0 0.0
15/11/2016
12.34
 14,090 12.27 12.47 12.20 8,000 0 0.1
14/11/2016
12.27
 24,555 12.14 12.47 12.14 19,800 0 0.4
11/11/2016
12.14
 18,265 12.14 12.47 12.14 8,600 0 0.2
10/11/2016
12.14
 12,450 12.81 12.81 12.07 8,700 0 0.2
09/11/2016
12.81
 44,700 11.80 12.81 11.40 16,200 0 0.3
08/11/2016
11.80
 9,500 11.66 11.93 11.66 7,300 0 0.1
07/11/2016
11.66
 7,295 11.66 12.00 11.66 1,200 0 0.0
04/11/2016
11.66
 10,400 11.87 12.00 11.66 1,700 0 0.0
03/11/2016
11.87
 15,650 11.93 11.93 11.60 5,900 0 0.1
02/11/2016
11.93
 14,900 12.00 12.00 11.80 2,100 0 0.0
01/11/2016
12.00
 7,440 12.07 12.14 11.80 3,400 0 0.1
31/10/2016
12.07
 17,400 12.07 12.27 11.66 7,000 4,400 0.0
28/10/2016
12.07
 16,550 12.00 12.14 11.93 5,200 200 0.1
27/10/2016
12.00
 25,160 12.00 12.27 11.66 6,100 4,000 0.0
26/10/2016
12.00
 6,700 11.66 12.27 11.87 1,400 400 0.0
25/10/2016
11.66
 13,100 11.60 11.66 11.46 900 400 0.0
24/10/2016
11.60
 164,680 12.54 12.54 11.40 14,200 52,700 -0.7
21/10/2016
12.54
 60,430 12.61 12.61 12.41 6,600 27,500 -0.4
20/10/2016
12.61
 23,500 12.74 12.74 12.61 600 11,900 -0.2
19/10/2016
12.74
 33,155 12.81 12.81 12.68 10,900 20,900 -0.2
18/10/2016
12.81
 34,130 12.88 12.88 12.68 0 18,100 -0.3
17/10/2016
12.88
 31,400 12.74 13.01 12.61 11,400 0 0.2
14/10/2016
12.74
 23,700 12.54 13.08 12.47 5,900 0 0.1
13/10/2016
12.54
 77,660 12.68 12.68 12.54 11,000 39,100 -0.5
12/10/2016
12.68
 45,900 12.74 12.74 12.61 5,500 16,300 -0.2
11/10/2016
12.74
 42,725 12.81 12.81 12.54 19,100 14,200 0.1
10/10/2016
12.81
 25,300 12.81 12.88 12.81 10,600 15,600 -0.1
07/10/2016
12.81
 40,300 13.01 13.01 12.81 1,700 25,800 -0.5
06/10/2016
13.01
 133,765 13.01 13.08 12.74 54,000 68,000 -0.3
05/10/2016
13.01
 59,807 13.08 13.15 12.88 17,600 39,900 -0.4
04/10/2016
13.08
 46,900 13.08 13.22 13.08 500 16,900 -0.3
03/10/2016
13.08
 40,948 13.15 13.22 13.08 10,500 12,100 -0.0
30/09/2016
13.15
 60,844 13.28 13.28 13.15 10,700 23,900 -0.3
29/09/2016
13.28
 92,792 13.22 13.42 13.15 21,300 52,400 -0.6
28/09/2016
13.22
 65,984 13.42 13.42 13.15 18,400 27,700 -0.2
27/09/2016
13.42
 76,984 13.49 13.55 13.22 600 35,400 -0.7

Chính sách bảo mật | Điều khoản sử dụng |