CTCP Cảng Đoạn Xá (dxp)

13.20
0
(0%)
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
(2026-08-18) 		-1.10 -7.75% 4,999,300 98,600 1.3
10.90
14.70
13.20
2 tháng
(2026-07-20) 		0.10 0.77% 10,066,200 284,800 3.8
10.90
14.80
13.20
3 tháng
(2026-06-19) 		0.30 2.34% 12,715,400 295,500 3.9
10.90
14.80
13.20
6 tháng
(2026-03-23) 		1.10 9.17% 38,364,300 73,600 -0.0
10.70
15.70
13.20
12 tháng
(2025-09-22) 		2 18.02% 83,320,300 -1,200 -0.9
10
15.70
13.20
24 tháng
(2024-09-27) 		2.09 18.94% 153,876,350 118,782 0.5
7.50
15.70
13.20
36 tháng
(2023-10-03) 		1.84 16.29% 255,273,350 -234,354 -3.9
7.50
15.70
13.20
60 tháng
(2021-10-13) 		-2.25 -14.68% 332,563,346 -425,089 -6.6
5.04
20.03
13.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/01/2014
9.01
 4,400 9.03 9.03 8.99 1,700 300 0.1
21/01/2014
9.03
 3,500 9.01 9.05 9.01 0 1,600 -0.1
20/01/2014
9.01
 2,300 9.01 9.01 9.01 1,700 0 0.1
17/01/2014
9.01
 21,847 9.10 9.12 9.01 5,700 0 0.3
16/01/2014
9.10
 3,400 9.07 9.45 9.07 0 200 -0.0
15/01/2014
9.07
 2,500 9.01 9.10 9.01 1,700 0 0.1
14/01/2014
9.01
 4,100 9.10 9.10 9.01 1,700 500 0.1
13/01/2014
9.10
 0 9.10 9.10 9.10 0 0 0
10/01/2014
9.10
 700 9.01 9.10 9.01 0 500 -0.0
09/01/2014
9.01
 4,100 9.05 9.07 8.17 1,700 1,000 0.0
08/01/2014
9.05
 2,600 9.01 9.22 9.03 2,000 0 0.1
07/01/2014
9.01
 7,700 8.86 9.39 8.88 0 500 -0.0
06/01/2014
8.86
 6,210 8.76 8.97 8.82 0 1,000 -0.0
03/01/2014
8.76
 4,600 8.69 8.80 8.72 0 0 0
02/01/2014
8.69
 505 8.59 8.69 8.63 0 0 0
31/12/2013
8.59
 0 8.59 8.59 8.59 0 0 0
30/12/2013
8.59
 1,700 8.74 8.74 8.59 1,700 0 0.1
27/12/2013
8.74
 0 8.74 8.74 8.74 0 0 0
26/12/2013
8.74
 200 8.59 8.74 8.61 0 0 0
25/12/2013
8.59
 2,000 8.54 8.91 8.59 0 300 -0.0
24/12/2013
8.54
 1,000 8.54 8.54 8.54 0 0 0
23/12/2013
8.54
 3,300 8.54 8.54 8.54 1,800 0 0.1
20/12/2013
8.54
 2,200 8.54 8.57 8.54 1,000 500 0.0
19/12/2013
8.54
 700 8.63 8.63 8.54 200 100 0.0
18/12/2013
8.63
 0 8.63 8.63 8.63 0 0 0
17/12/2013
8.63
 500 8.67 8.67 8.63 0 0 0
16/12/2013
8.67
 1,400 8.54 8.67 8.54 0 0 0
13/12/2013
8.54
 710 8.50 8.54 8.46 700 0 0.0
12/12/2013
8.50
 1,900 8.38 8.50 8.38 1,800 0 0.1
11/12/2013
8.38
 7,100 8.38 8.46 8.38 0 0 0
10/12/2013
8.38
 12,100 8.50 8.50 8.38 1,900 4,400 -0.1
09/12/2013
8.50
 2,100 8.54 8.54 8.50 1,800 0 0.1
06/12/2013
8.54
 2,130 8.54 8.55 8.54 0 0 0
05/12/2013
8.54
 2,400 8.46 8.54 8.50 0 300 -0.0
04/12/2013
8.46
 1,500 8.44 8.46 8.44 0 0 0
03/12/2013
8.44
 9,400 8.36 8.44 8.40 600 0 0.0
02/12/2013
8.36
 1,500 8.50 8.50 8.36 1,400 0 0.1
29/11/2013
8.50
 2,100 8.50 8.50 8.38 1,400 0 0.1
28/11/2013
8.50
 7,000 8.61 8.61 8.50 1,400 400 0.0
27/11/2013
8.61
 5,000 8.63 8.63 8.61 1,400 0 0.1
26/11/2013
8.63
 3,800 8.63 8.63 8.63 2,300 0 0.1
25/11/2013
8.63
 11,100 8.71 8.71 8.63 3,000 0 0.1
22/11/2013
8.71
 2,100 8.71 8.71 8.69 100 200 -0.0
21/11/2013
8.71
 15,500 8.72 8.72 8.71 0 500 -0.0
20/11/2013
8.72
 600 8.71 8.72 8.71 100 500 -0.0
19/11/2013
8.71
 2,000 8.72 8.72 8.63 0 0 0
18/11/2013
8.72
 2,450 8.72 8.74 8.72 0 0 0
15/11/2013
8.72
 1,700 8.72 8.72 8.72 0 0 0
14/11/2013
8.72
 14,900 8.69 8.72 8.71 10,200 0 0.5
13/11/2013
8.69
 15,125 8.69 8.69 8.65 11,500 0 0.5
12/11/2013
8.69
 17,300 8.72 8.72 8.69 9,000 0 0.4
11/11/2013
8.72
 9,200 8.72 8.72 8.63 4,900 0 0.2
08/11/2013
8.72
 7,700 8.82 8.82 8.65 200 0 0.0
07/11/2013
8.82
 8,500 8.72 8.86 8.72 5,900 0 0.3
06/11/2013
8.72
 8,500 8.57 8.72 8.63 2,600 0 0.1
05/11/2013
8.57
 500 8.57 8.57 8.57 0 0 0
04/11/2013
8.57
 300 8.54 8.57 8.57 0 0 0
01/11/2013
8.54
 6,300 8.59 8.59 8.35 5,000 0 0.2
31/10/2013
8.59
 0 8.59 8.59 8.59 0 0 0
30/10/2013
8.59
 0 8.59 8.59 8.59 0 0 0
29/10/2013
8.59
 3,000 8.57 8.69 8.54 2,000 0 0.1
28/10/2013
8.57
 700 8.54 8.57 8.57 700 0 0.0
25/10/2013
8.54
 4,000 8.57 8.57 8.54 1,500 0 0.1
24/10/2013
8.57
 3,800 8.54 8.71 7.68 1,200 0 0.1
23/10/2013
8.54
 200 8.69 8.69 8.54 0 0 0
22/10/2013
8.69
 22,900 8.65 8.72 8.54 21,200 0 1.0
21/10/2013
8.65
 400 8.63 8.65 8.65 0 0 0
18/10/2013
8.63
 1,010 8.91 8.91 8.63 0 0 0
17/10/2013
8.91
 17,200 8.72 8.91 8.54 12,600 8,000 0.2
16/10/2013
8.72
 900 8.72 8.72 8.72 0 0 0
15/10/2013
8.72
 600 8.91 8.91 8.72 0 0 0
14/10/2013
8.91
 0 8.91 8.91 8.91 0 0 0
11/10/2013
8.91
 100 8.82 8.91 8.91 0 0 0
10/10/2013
8.82
 500 8.80 8.91 8.82 400 0 0.0
09/10/2013
8.80
 0 8.80 8.80 8.80 0 0 0
08/10/2013
8.80
 9,100 8.63 8.82 8.67 0 0 0
07/10/2013
8.63
 2,330 8.61 8.65 8.63 300 0 0.0
04/10/2013
8.61
 3,100 8.61 8.63 8.61 0 0 0
03/10/2013
8.61
 1,525 8.61 8.61 8.35 0 0 0
02/10/2013
8.61
 5,100 8.54 8.61 8.54 0 0 0
01/10/2013
8.54
 3,155 8.50 8.54 8.54 0 0 0
30/09/2013
8.50
 3,800 8.50 8.54 8.50 0 1,000 -0.0
27/09/2013
8.50
 3,200 8.25 8.50 8.36 2,000 0 0.1
26/09/2013
8.25
 3,120 8.16 8.35 8.25 1,100 0 0.0
25/09/2013
8.16
 1,600 8.10 8.16 8.16 1,600 0 0.1
24/09/2013
8.10
 7,500 8.16 8.35 8.10 200 0 0.0
23/09/2013
8.16
 1,100 8.10 8.16 8.16 700 0 0.0
20/09/2013
8.10
 200 8.08 8.10 8.08 100 0 0.0
19/09/2013
8.08
 65 8.08 8.08 8.08 0 0 0
18/09/2013
8.08
 4,550 8.08 8.08 8.08 1,400 0 0.1
17/09/2013
8.08
 800 8.08 8.08 8.08 0 0 0
16/09/2013
8.08
 2,300 8.08 8.12 8.08 0 0 0
13/09/2013
8.08
 0 8.08 8.08 8.08 0 0 0
12/09/2013
8.08
 500 8.00 8.08 8.08 0 24,300 -0.9
11/09/2013
8.00
 100 8.00 8.00 8.00 0 0 0
10/09/2013
8.00
 1,000 8.00 8.00 8.00 25,000 0 1.1
09/09/2013
8.00
 2,400 8.16 8.16 8.00 0 0 0
06/09/2013
8.16
 2,300 7.97 8.16 7.97 2,200 0 0.1
05/09/2013
7.97
 0 7.97 7.97 7.97 0 24,000 -0.9
04/09/2013
7.97
 100 7.99 7.99 7.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |