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)
13/11/2014
8.80
 0 8.80 8.80 8.80 0 0 0
12/11/2014
8.80
 2,000 8.69 8.80 8.69 1,300 1,800 -0.0
11/11/2014
8.69
 3,100 8.90 8.90 8.69 2,200 2,600 -0.0
10/11/2014
8.90
 0 8.90 8.90 8.90 0 0 0
07/11/2014
8.90
 0 8.90 8.90 8.90 0 0 0
06/11/2014
8.90
 0 8.90 8.90 8.90 0 0 0
05/11/2014
8.90
 500 8.80 8.90 8.90 0 0 0
04/11/2014
8.80
 2,500 8.69 8.80 8.80 0 0 0
03/11/2014
8.69
 5,200 8.90 8.90 8.69 2,600 0 0.1
31/10/2014
8.90
 4,900 8.69 9.00 8.80 100 0 0.0
30/10/2014
8.69
 1,000 8.69 8.69 8.69 1,000 0 0.0
29/10/2014
8.69
 0 8.69 8.69 8.69 0 0 0
28/10/2014
8.69
 200 8.69 8.69 8.69 2,400 3,300 -0.0
27/10/2014
8.69
 3,400 8.80 8.80 8.69 2,400 3,300 -0.0
24/10/2014
8.80
 3,000 8.80 8.80 8.80 0 0 0
23/10/2014
8.80
 2,000 8.80 8.80 8.69 1,000 1,000 0
22/10/2014
8.80
 75 8.80 8.80 8.80 0 0 0
21/10/2014
8.80
 1,000 8.69 8.80 8.80 0 0 0
20/10/2014
8.69
 2,100 9.00 9.00 8.69 2,000 1,000 0.0
17/10/2014
9.00
 3,700 8.80 9.00 8.80 0 0 0
16/10/2014
8.80
 1,000 9.21 9.21 8.80 0 0 0
15/10/2014
9.21
 0 9.21 9.21 9.21 0 0 0
14/10/2014
9.21
 65 9.21 9.21 9.21 0 0 0
13/10/2014
9.21
 0 9.21 9.21 9.21 0 0 0
10/10/2014
9.21
 0 9.21 9.21 9.21 0 0 0
09/10/2014
9.21
 290 9.00 9.21 9.21 0 0 0
08/10/2014
9.00
 3,000 9.37 9.37 8.76 1,000 0 0.0
07/10/2014
9.37
 100 9.10 9.37 9.37 0 0 0
06/10/2014
9.10
 3,000 8.90 9.10 9.00 2,300 0 0.1
03/10/2014
8.90
 0 8.90 8.90 8.90 0 0 0
02/10/2014
8.90
 0 8.90 8.90 8.90 0 0 0
01/10/2014
8.90
 2,000 8.80 8.90 8.90 0 0 0
30/09/2014
8.80
 2,500 9.41 9.41 8.80 0 0 0
29/09/2014
9.41
 400 9.41 9.41 9.41 400 0 0.0
26/09/2014
9.41
 1,800 9.51 9.51 9.41 1,800 0 0.1
25/09/2014
9.51
 61,200 9.49 9.62 9.41 58,800 0 2.7
24/09/2014
9.49
 3,500 9.41 9.49 9.41 3,400 0 0.2
23/09/2014
9.41
 11,500 9.41 9.41 9.21 10,000 0 0.5
22/09/2014
9.41
 700 9.45 9.45 9.39 0 100 -0.0
19/09/2014
9.45
 1,400 9.51 9.51 9.41 700 0 0.0
18/09/2014
9.51
 8,650 9.41 9.57 9.31 6,500 0 0.3
17/09/2014
9.41
 5,500 9.21 9.62 9.21 3,000 1,000 0.1
16/09/2014
9.21
 10,645 8.51 9.21 8.51 0 0 0
15/09/2014
8.51
 2,000 8.57 8.57 8.51 1,000 100 0.0
12/09/2014
8.57
 4,100 8.47 8.57 8.47 900 0 0.0
11/09/2014
8.47
 3,850 8.39 8.49 8.39 1,750 2,100 -0.0
10/09/2014
8.39
 3,000 8.35 8.39 8.35 2,000 0 0.1
09/09/2014
8.35
 11,895 8.31 8.35 8.31 1,800 0 0.0
08/09/2014
8.31
 100 8.29 8.31 8.31 0 0 0
05/09/2014
8.29
 5 8.29 8.29 8.29 0 0 0
04/09/2014
8.29
 4,720 8.39 8.39 8.29 2,500 2,200 0.0
03/09/2014
8.39
 1,420 8.37 8.39 8.39 0 0 0
29/08/2014
8.37
 2,110 8.29 8.37 8.29 1,100 0 0.0
28/08/2014
8.29
 100 8.39 8.39 8.29 100 0 0.0
27/08/2014
8.39
 0 8.39 8.39 8.39 0 0 0
26/08/2014
8.39
 625 8.39 8.39 8.39 0 0 0
25/08/2014
8.39
 1,125 8.18 8.39 8.18 1,000 300 0.0
22/08/2014
8.18
 500 8.16 8.18 8.16 0 0 0
21/08/2014
8.16
 1,250 8.18 8.18 8.16 0 0 0
20/08/2014
8.18
 1,100 8.08 8.18 8.10 500 0 0.0
19/08/2014
8.08
 2,000 8.04 8.08 8.08 1,000 0 0.0
18/08/2014
8.04
 3,300 8.04 8.04 8.04 3,300 1,000 0.1
15/08/2014
8.04
 3,400 8.04 8.04 8.02 1,900 0 0.1
14/08/2014
8.04
 3,100 7.94 8.06 7.94 6,700 0 0.3
13/08/2014
7.94
 8,100 7.94 7.94 7.92 6,700 0 0.3
12/08/2014
7.94
 2,000 7.98 7.98 7.94 0 0 0
11/08/2014
7.98
 1,400 7.98 7.98 7.98 900 0 0.0
08/08/2014
7.98
 200 7.82 7.98 7.82 100 0 0.0
07/08/2014
7.82
 1,000 7.84 7.86 7.82 700 0 0.0
06/08/2014
7.84
 100 7.86 7.86 7.84 100 0 0.0
05/08/2014
7.86
 100 7.88 7.88 7.86 100 0 0.0
04/08/2014
7.88
 1,000 7.98 8.02 7.88 100 0 0.0
01/08/2014
7.98
 0 7.98 7.98 7.98 308,500 308,500 0
31/07/2014
7.98
 300 7.79 7.98 7.98 0 300 -0.0
30/07/2014
7.79
 0 7.79 7.79 7.79 0 0 0
29/07/2014
7.79
 2,900 7.79 7.79 7.79 0 0 0
28/07/2014
7.79
 2,600 7.94 7.94 7.79 0 0 0
25/07/2014
7.94
 20,420 7.98 7.98 7.94 5,000 14,000 -0.4
24/07/2014
7.98
 3,100 7.94 7.98 7.94 0 0 0
23/07/2014
7.94
 7,200 7.98 8.08 7.94 0 0 0
22/07/2014
7.98
 23,900 8.06 8.18 7.96 0 0 0
21/07/2014
8.06
 400 7.88 8.06 8.06 0 0 0
18/07/2014
7.88
 2,800 7.98 8.18 7.88 2,700 0 0.1
17/07/2014
7.98
 18,300 7.98 7.98 7.94 0 0 0
16/07/2014
7.98
 6,000 8.18 8.18 7.98 0 6,000 -0.2
15/07/2014
8.18
 4,025 8.06 8.18 8.18 400 0 0.0
14/07/2014
8.06
 400 8.18 8.18 8.06 400 0 0.0
11/07/2014
8.18
 1,300 8.02 8.18 8.04 0 0 0
10/07/2014
8.02
 3,300 7.77 8.02 7.92 0 0 0
09/07/2014
7.77
 200 7.77 7.77 7.77 0 0 0
08/07/2014
7.77
 6,000 7.77 7.77 7.67 0 5,000 -0.2
07/07/2014
7.77
 2,600 7.77 7.77 7.77 0 0 0
04/07/2014
7.77
 1,325 7.73 7.77 7.73 0 0 0
03/07/2014
7.73
 0 7.73 7.73 7.73 0 0 0
02/07/2014
7.73
 3,200 7.57 7.73 7.57 2,000 0 0.1
01/07/2014
7.57
 8,000 7.57 7.57 7.57 2,000 0 0.1
30/06/2014
7.57
 14,600 7.57 7.59 7.57 2,000 0 0.1
27/06/2014
7.57
 9,100 7.57 7.57 7.57 2,000 1,000 0.0
26/06/2014
7.57
 4,000 7.67 7.67 7.57 2,000 0 0.1
25/06/2014
7.67
 1,500 7.67 7.77 7.67 900 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |