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)
18/09/2012
4.25
 21,900 4.27 4.33 4.19 7,000 0 0.2
17/09/2012
4.27
 23,000 4.22 4.42 4.24 0 0 0
14/09/2012
4.22
 30,000 4.19 4.25 4.22 0 0 0
13/09/2012
4.19
 1,200 4.16 4.19 4.16 100 0 0.0
12/09/2012
4.16
 16,500 4.16 4.16 4.14 2,800 0 0.1
11/09/2012
4.16
 27,500 4.17 4.17 4.04 100 0 0.0
10/09/2012
4.17
 103,100 4.27 4.27 4.04 100 200 -0.0
07/09/2012
4.27
 21,400 4.27 4.27 4.22 2,000 0 0.1
06/09/2012
4.27
 22,000 4.22 4.27 4.22 10,000 0 0.3
05/09/2012
4.22
 39,200 4.22 4.22 4.16 5,100 500 0.1
04/09/2012
4.22
 15,200 4.22 4.27 4.22 1,000 0 0.0
31/08/2012
4.22
 4,800 4.29 4.29 4.22 3,300 0 0.1
30/08/2012
4.29
 52,000 4.29 4.29 4.16 31,700 0 0.8
29/08/2012
4.29
 30,800 4.09 4.29 4.14 17,100 0 0.4
28/08/2012
4.09
 24,100 4.12 4.12 4.04 1,000 0 0.0
27/08/2012
4.12
 19,200 4.22 4.22 3.99 0 0 0
24/08/2012
4.22
 46,300 4.07 4.22 4.06 3,000 0 0.1
23/08/2012
4.07
 42,400 4.37 4.37 4.07 2,200 0 0.1
22/08/2012
4.37
 18,700 4.27 4.38 4.27 0 0 0
21/08/2012
4.27
 15,500 4.58 4.58 4.27 0 0 0
20/08/2012
4.58
 10,900 4.54 4.69 4.50 0 900 -0.0
17/08/2012
4.54
 5,400 4.56 4.56 4.50 1,000 1,800 -0.0
16/08/2012
4.56
 5,800 4.56 4.56 4.54 0 0 0
15/08/2012
4.56
 1,100 4.56 4.56 4.56 0 0 0
14/08/2012
4.56
 23,100 4.53 4.56 4.38 19,000 300 0.5
13/08/2012
4.53
 42,600 4.53 4.53 4.46 31,400 0 0.9
10/08/2012
4.53
 44,800 4.43 4.53 4.42 39,900 0 1.1
09/08/2012
4.43
 19,600 4.42 4.43 4.38 8,100 0 0.2
08/08/2012
4.42
 12,200 4.42 4.43 4.38 1,400 0 0.0
07/08/2012
4.42
 6,800 4.42 4.42 4.35 2,000 500 0.0
06/08/2012
4.42
 15,500 4.42 4.50 4.42 0 0 0
03/08/2012
4.42
 40,700 4.32 4.42 4.32 13,600 3,700 0.3
02/08/2012
4.32
 1,300 4.30 4.32 4.32 20,000 21,300 -0.0
01/08/2012
4.30
 2,100 4.29 4.30 4.30 0 100 -0.0
31/07/2012
4.29
 5,300 4.30 4.32 4.29 0 1,000 -0.0
30/07/2012
4.30
 33,600 4.37 4.37 4.30 18,500 3,500 0.4
27/07/2012
4.37
 20,500 4.38 4.40 4.37 1,900 9,200 -0.2
26/07/2012
4.38
 16,600 4.30 4.43 4.32 500 7,600 -0.2
25/07/2012
4.30
 7,400 4.27 4.30 4.16 1,100 3,000 -0.0
24/07/2012
4.27
 900 4.29 4.29 4.24 0 0 0
23/07/2012
4.29
 3,500 4.22 4.30 4.19 700 0 0.0
20/07/2012
4.22
 6,000 4.14 4.22 4.20 0 0 0
19/07/2012
4.14
 1,900 4.11 4.14 4.06 0 0 0
18/07/2012
4.11
 3,500 4.20 4.22 4.06 0 1,000 -0.0
17/07/2012
4.20
 0 4.20 4.20 4.20 0 0 0
16/07/2012
4.20
 0 4.20 4.20 4.20 0 0 0
13/07/2012
4.20
 300 4.04 4.20 4.04 0 0 0
12/07/2012
4.04
 3,900 4.04 4.04 4.04 0 0 0
11/07/2012
4.04
 0 4.04 4.04 4.04 0 0 0
10/07/2012
4.04
 0 4.04 4.04 4.04 0 0 0
09/07/2012
4.04
 1,000 4.11 4.11 4.04 0 0 0
06/07/2012
4.11
 700 3.90 4.11 3.90 0 0 0
05/07/2012
3.90
 1,100 4.01 4.01 3.90 0 0 0
04/07/2012
4.01
 0 4.01 4.01 4.01 0 0 0
03/07/2012
4.01
 3,700 4.03 4.06 3.78 0 900 -0.0
02/07/2012
4.03
 1,100 3.81 4.03 3.90 0 100 -0.0
29/06/2012
3.81
 3,500 4.01 4.01 3.81 0 0 0
28/06/2012
4.01
 0 4.06 4.01 4.01 0 0 0
27/06/2012
4.06
 400 3.99 4.06 3.98 0 100 -0.0
26/06/2012
3.99
 11,600 4.03 4.03 3.99 0 4,400 -0.1
25/06/2012
4.03
 18,600 4.04 4.09 4.01 0 6,300 -0.2
22/06/2012
4.04
 10,800 4.04 4.04 4.04 0 5,000 -0.1
21/06/2012
4.04
 62,700 4.09 4.11 4.04 0 58,700 -1.5
20/06/2012
4.09
 20,200 4.22 4.25 4.09 0 7,500 -0.2
19/06/2012
4.22
 100 4.06 4.22 4.22 0 100 -0.0
18/06/2012
4.06
 19,000 4.16 4.16 3.98 0 1,000 -0.0
15/06/2012
4.16
 19,200 4.14 4.42 4.16 0 1,500 -0.0
14/06/2012
4.14
 0 4.14 4.14 4.14 0 0 0
13/06/2012
4.14
 0 4.14 4.14 4.14 0 0 0
12/06/2012
4.14
 0 4.14 4.14 4.14 0 0 0
11/06/2012
4.14
 1,100 4.19 4.19 4.14 0 0 0
08/06/2012
4.19
 6,000 4.29 4.29 4.19 0 0 0
07/06/2012
4.29
 10,700 4.03 4.29 4.24 0 0 0
06/06/2012
4.03
 15,500 4.24 4.24 4.03 0 4,500 -0.1
05/06/2012
4.24
 3,000 3.98 4.25 4.20 0 100 -0.0
04/06/2012
3.98
 4,300 4.12 4.12 3.98 0 1,300 -0.0
01/06/2012
4.12
 0 4.12 4.12 4.12 0 0 0
31/05/2012
4.12
 0 4.12 4.12 4.12 0 0 0
30/05/2012
4.12
 2,400 4.14 4.17 4.09 300 0 0.0
29/05/2012
4.14
 200 4.19 4.19 4.11 0 0 0
28/05/2012
4.19
 27,700 4.24 4.30 4.19 0 8,100 -0.2
25/05/2012
4.24
 1,900 3.98 4.25 3.98 0 0 0
24/05/2012
3.98
 7,300 3.99 3.99 3.78 0 2,200 -0.1
23/05/2012
3.99
 10,100 4.27 4.30 3.99 2,000 200 0.0
22/05/2012
4.27
 2,900 4.24 4.32 4.07 0 1,000 -0.0
21/05/2012
4.24
 3,100 3.94 4.24 3.98 200 1,000 -0.0
18/05/2012
3.94
 12,600 4.16 4.16 3.93 0 4,000 -0.1
17/05/2012
4.16
 200 4.22 4.22 4.16 0 0 0
16/05/2012
4.22
 2,800 4.20 4.22 4.06 0 1,000 -0.0
15/05/2012
4.20
 14,800 4.24 4.24 4.12 0 6,100 -0.2
14/05/2012
4.24
 41,500 4.46 4.46 4.20 0 12,000 -0.3
11/05/2012
4.46
 29,000 4.48 4.51 4.43 2,000 5,900 -0.1
10/05/2012
4.48
 33,500 4.46 4.54 4.45 15,000 9,500 0.2
09/05/2012
4.46
 4,500 4.43 4.51 4.42 0 1,500 -0.0
08/05/2012
4.43
 12,600 4.46 4.54 4.40 0 3,700 -0.1
07/05/2012
4.46
 38,300 4.33 4.48 4.38 0 12,000 -0.3
04/05/2012
4.33
 29,400 4.25 4.38 4.25 0 7,000 -0.2
03/05/2012
4.25
 6,000 4.27 4.27 4.22 0 0 0
02/05/2012
4.27
 8,000 4.29 4.30 4.22 2,400 300 0.1
27/04/2012
4.29
 7,100 4.22 4.29 4.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |