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
(2025-12-29) 		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)
27/01/2016
12.99
 6,523 12.99 12.99 12.81 5,700 0 0.3
26/01/2016
12.99
 0 12.99 12.99 12.99 0 0 0
25/01/2016
12.99
 2,300 12.92 13.37 12.99 400 0 0.0
22/01/2016
12.92
 9,600 12.79 13.15 12.79 2,100 0 0.1
21/01/2016
12.79
 12,510 12.90 13.19 12.59 1,800 500 0.1
20/01/2016
12.90
 700 13.04 13.04 12.36 600 500 0.0
19/01/2016
13.04
 100 12.86 13.04 13.04 100 0 0.0
18/01/2016
12.86
 0 12.86 12.86 12.86 0 0 0
15/01/2016
12.86
 500 12.45 12.90 12.59 500 0 0.0
14/01/2016
12.45
 1,925 12.47 12.47 12.45 1,900 0 0.1
13/01/2016
12.47
 1,700 12.54 12.54 12.34 200 0 0.0
12/01/2016
12.54
 2,300 12.32 12.54 12.14 2,300 0 0.1
11/01/2016
12.32
 1,175 12.29 12.32 12.16 100 0 0.0
08/01/2016
12.29
 0 12.29 12.29 12.29 0 0 0
07/01/2016
12.29
 0 12.29 12.29 12.29 0 0 0
06/01/2016
12.29
 1,000 12.47 12.47 12.27 1,000 0 0.1
05/01/2016
12.47
 100 12.14 12.47 12.47 100 0 0.0
04/01/2016
12.14
 5,500 11.75 12.14 11.75 4,100 800 0.2
31/12/2015
11.75
 3,100 12.14 12.92 11.75 3,000 0 0.2
30/12/2015
12.14
 600 11.80 12.43 11.69 300 0 0.0
29/12/2015
11.80
 125 12.47 12.47 11.80 0 0 0
28/12/2015
12.47
 100 12.23 12.47 12.47 100 0 0.0
25/12/2015
12.23
 100 11.24 12.23 12.23 100 0 0.0
24/12/2015
11.24
 7,500 12.25 12.47 11.24 6,900 1,500 0.3
23/12/2015
12.25
 3,275 12.32 12.59 12.23 3,200 75 0.2
22/12/2015
12.32
 0 12.32 12.32 12.32 0 0 0
21/12/2015
12.32
 100 11.93 12.32 12.32 100 0 0.0
18/12/2015
11.93
 4,600 12.11 12.34 11.93 4,600 200 0.2
17/12/2015
12.11
 800 12.11 12.11 11.93 800 300 0.0
16/12/2015
12.11
 200 12.11 12.11 11.93 200 100 0.0
15/12/2015
12.11
 6,500 12.11 12.45 11.91 4,900 0 0.3
14/12/2015
12.11
 6,100 12.14 12.14 11.91 6,100 0 0.3
11/12/2015
12.14
 6,900 12.14 12.16 11.91 6,800 0 0.4
10/12/2015
12.14
 7,200 12.25 12.25 11.91 4,700 0 0.2
09/12/2015
12.25
 2,800 12.32 12.36 11.91 2,500 0 0.1
08/12/2015
12.32
 3,700 12.00 12.36 12.11 2,700 0 0.1
07/12/2015
12.00
 1,712 12.00 12.36 11.60 1,700 0 0.1
04/12/2015
12.00
 3,900 12.07 12.14 11.60 400 0 0.0
03/12/2015
12.07
 3,100 11.51 12.34 11.51 2,800 0 0.1
02/12/2015
11.51
 1,500 11.69 11.69 11.51 0 0 0
01/12/2015
11.69
 5,900 12.02 12.02 11.69 4,100 0 0.2
30/11/2015
12.02
 5,900 12.14 12.14 11.69 4,400 0 0.2
27/11/2015
12.14
 2,100 12.20 12.20 11.91 2,000 100 0.1
26/11/2015
12.20
 2,700 11.91 12.52 11.89 2,400 0 0.1
25/11/2015
11.91
 4,900 12.29 12.81 11.91 4,600 0 0.2
24/11/2015
12.29
 1,507 12.59 12.59 11.91 1,300 0 0.1
23/11/2015
12.59
 400 12.32 13.37 11.91 300 0 0.0
20/11/2015
12.32
 6,300 11.89 12.36 11.69 4,700 0 0.2
19/11/2015
11.89
 4,807 11.91 11.91 11.80 4,000 0 0.2
18/11/2015
11.91
 4,100 11.98 11.98 11.80 2,500 0 0.1
17/11/2015
11.98
 5,952 11.96 11.98 11.80 4,400 0 0.2
16/11/2015
11.96
 7,500 11.89 12.14 11.80 4,200 0 0.2
13/11/2015
11.89
 4,800 11.89 12.14 11.82 500 0 0.0
12/11/2015
11.89
 2,400 11.66 11.89 11.66 2,300 0 0.1
11/11/2015
11.66
 3,310 11.69 12.02 11.46 2,200 0 0.1
10/11/2015
11.69
 7,300 11.89 12.02 11.69 3,000 0 0.2
09/11/2015
11.89
 9,700 11.96 11.96 11.69 6,000 0 0.3
06/11/2015
11.96
 1,300 12.09 12.23 11.91 1,000 0 0.1
05/11/2015
12.09
 7,200 12.02 12.14 11.73 2,300 0 0.1
04/11/2015
12.02
 19,900 12.09 12.32 11.80 15,600 0 0.8
03/11/2015
12.09
 1,821 11.78 12.36 11.80 700 0 0.0
02/11/2015
11.78
 16,280 12.50 12.50 11.71 6,800 0 0.4
30/10/2015
12.50
 9,504 12.72 12.79 12.41 4,700 0 0.3
29/10/2015
12.72
 9,915 12.88 12.92 12.41 0 0 0
28/10/2015
12.88
 11,600 12.61 12.92 12.47 0 700 -0.0
27/10/2015
12.61
 13,010 12.63 12.63 12.36 3,700 0 0.2
26/10/2015
12.63
 19,505 13.01 13.15 12.59 2,700 0 0.2
23/10/2015
13.01
 53,134 12.14 13.26 12.14 1,600 0 0.1
22/10/2015
12.14
 43,100 11.51 12.14 11.80 0 0 0
21/10/2015
11.51
 68,009 10.56 11.62 11.01 300 13,200 -0.7
20/10/2015
10.56
 500 10.52 11.40 10.56 100 0 0.0
19/10/2015
10.52
 2,100 10.54 10.54 10.34 100 0 0.0
16/10/2015
10.54
 5,400 10.56 11.01 9.51 300 100 0.0
15/10/2015
10.56
 0 10.56 10.56 10.56 0 0 0
14/10/2015
10.56
 250 10.56 10.56 9.51 100 100 0.0
13/10/2015
10.56
 100 10.00 10.56 10.56 100 0 0.0
12/10/2015
10.00
 200 10.02 10.99 10.00 100 0 0.0
09/10/2015
10.02
 0 10.02 10.02 10.02 0 0 0
08/10/2015
10.02
 0 10.02 10.02 10.02 0 0 0
07/10/2015
10.02
 4,600 10.02 10.02 10.02 4,600 0 0.2
06/10/2015
10.02
 13,000 10.02 10.11 10.02 12,400 0 0.6
05/10/2015
10.02
 6,000 10.11 10.11 10.02 6,000 0 0.3
02/10/2015
10.11
 1,500 10.07 11.06 10.11 1,500 0 0.1
01/10/2015
10.07
 10,600 10.23 10.23 10.07 0 0 0
30/09/2015
10.23
 100 10.23 10.23 10.23 100 0 0.0
29/09/2015
10.23
 0 10.23 10.23 10.23 0 0 0
28/09/2015
10.23
 600 10.00 10.23 9.44 500 0 0.0
25/09/2015
10.00
 0 10.00 10.00 10.00 0 0 0
24/09/2015
10.00
 0 10.00 10.00 10.00 0 0 0
23/09/2015
10.00
 0 10.00 10.00 10.00 0 0 0
22/09/2015
10.00
 2,100 9.98 10.34 10.00 100 0 0.0
21/09/2015
9.98
 0 9.98 9.98 9.98 0 0 0
18/09/2015
9.98
 0 9.98 9.98 9.98 0 0 0
17/09/2015
9.98
 0 9.98 9.98 9.98 0 0 0
16/09/2015
9.98
 2,400 10.18 10.18 9.93 2,400 0 0.1
15/09/2015
10.18
 5,100 9.96 10.18 9.93 2,400 0 0.1
14/09/2015
9.96
 2,300 9.98 9.98 9.96 2,300 0 0.1
11/09/2015
9.98
 300 10.09 10.09 9.44 200 0 0.0
10/09/2015
10.09
 0 10.09 10.09 10.09 0 0 0
09/09/2015
10.09
 2,500 10.09 10.09 10.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |