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)
29/11/2011
3.68
 6,500 3.82 3.82 3.56 0 100 -0.0
28/11/2011
3.82
 1,300 3.88 3.88 3.82 0 0 0
25/11/2011
3.88
 300 4.02 4.02 3.86 0 0 0
24/11/2011
4.02
 300 3.89 4.02 4.02 0 0 0
23/11/2011
3.89
 0 3.85 3.89 3.89 0 0 0
22/11/2011
3.85
 2,800 4.02 4.02 3.75 0 0 0
21/11/2011
4.02
 1,000 3.99 4.02 4.02 0 0 0
18/11/2011
3.99
 24,700 3.76 3.99 3.68 0 0 0
17/11/2011
3.76
 900 3.89 3.99 3.76 0 0 0
16/11/2011
3.89
 500 3.96 4.04 3.89 0 0 0
15/11/2011
3.96
 3,600 3.85 4.15 3.96 0 0 0
14/11/2011
3.85
 1,100 4.01 4.09 3.85 0 0 0
11/11/2011
4.01
 3,600 3.86 4.12 4.01 200 0 0.0
10/11/2011
3.86
 1,000 3.86 3.88 3.86 0 0 0
09/11/2011
3.86
 600 3.89 3.89 3.86 300 0 0.0
08/11/2011
3.89
 5,600 3.98 3.98 3.89 300 0 0.0
07/11/2011
3.98
 6,600 3.96 4.22 3.89 300 0 0.0
04/11/2011
3.96
 7,100 3.89 4.17 3.94 0 0 0
03/11/2011
3.89
 10,000 3.96 3.96 3.89 0 0 0
02/11/2011
3.96
 9,900 3.89 3.96 3.88 0 0 0
01/11/2011
3.89
 1,900 3.91 3.96 3.89 800 0 0.0
31/10/2011
3.91
 4,600 4.06 4.06 3.91 0 2,600 -0.1
28/10/2011
4.06
 300 3.92 4.06 3.95 0 0 0
27/10/2011
3.92
 2,600 4.04 4.04 3.92 300 0 0.0
26/10/2011
4.04
 0 4.04 4.04 4.04 0 0 0
25/10/2011
4.04
 0 4.04 4.04 4.04 0 0 0
24/10/2011
4.04
 200 4.12 4.12 4.04 0 0 0
21/10/2011
4.12
 100 4.14 4.14 4.12 0 0 0
20/10/2011
4.14
 700 4.15 4.15 3.98 0 0 0
19/10/2011
4.15
 1,100 4.30 4.30 4.15 0 0 0
18/10/2011
4.30
 0 4.30 4.30 4.30 0 0 0
17/10/2011
4.30
 0 4.30 4.30 4.30 0 0 0
14/10/2011
4.30
 0 4.30 4.30 4.30 0 0 0
13/10/2011
4.30
 500 4.02 4.30 4.30 0 0 0
12/10/2011
4.02
 0 4.02 4.02 4.02 0 0 0
11/10/2011
4.02
 100 4.04 4.04 4.02 0 0 0
10/10/2011
4.04
 300 4.04 4.04 4.04 0 0 0
07/10/2011
4.04
 2,200 4.04 4.04 4.04 0 0 0
06/10/2011
4.04
 900 4.08 4.08 4.04 0 900 -0.0
05/10/2011
4.08
 100 4.05 4.08 4.08 0 0 0
04/10/2011
4.05
 1,600 4.04 4.18 4.05 400 0 0.0
03/10/2011
4.04
 3,000 4.04 4.18 4.04 2,800 0 0.1
30/09/2011
4.04
 0 4.04 4.04 4.04 0 0 0
29/09/2011
4.04
 500 4.18 4.18 4.04 0 0 0
28/09/2011
4.18
 200 4.18 4.18 4.18 0 0 0
27/09/2011
4.18
 1,000 4.18 4.18 4.18 0 0 0
26/09/2011
4.18
 1,200 4.18 4.19 4.18 0 0 0
23/09/2011
4.18
 1,000 4.17 4.18 4.18 0 0 0
22/09/2011
4.17
 3,100 4.06 4.17 4.06 0 0 0
21/09/2011
4.06
 2,700 4.06 4.24 4.06 0 0 0
20/09/2011
4.06
 2,800 4.06 4.24 4.04 0 0 0
19/09/2011
4.06
 3,000 4.24 4.24 4.06 0 0 0
16/09/2011
4.24
 600 4.05 4.25 4.24 0 0 0
15/09/2011
4.05
 2,200 4.04 4.40 4.05 0 0 0
14/09/2011
4.04
 3,400 4.18 4.25 4.04 0 0 0
13/09/2011
4.18
 1,800 4.18 4.24 4.18 0 0 0
12/09/2011
4.18
 2,000 4.18 4.25 4.15 1,000 0 0.0
09/09/2011
4.18
 4,700 4.18 4.22 3.98 0 0 0
08/09/2011
4.18
 3,100 4.18 4.25 4.18 0 0 0
07/09/2011
4.18
 7,100 4.18 4.21 4.15 3,000 0 0.1
06/09/2011
4.18
 1,100 4.18 4.30 4.05 500 0 0.0
05/09/2011
4.18
 2,000 4.24 4.24 4.18 700 0 0.0
01/09/2011
4.24
 6,600 4.25 4.25 4.18 2,000 0 0.1
31/08/2011
4.25
 500 4.19 4.28 4.25 0 0 0
30/08/2011
4.19
 1,600 4.18 4.28 4.19 0 0 0
29/08/2011
4.18
 700 4.15 4.18 4.18 0 0 0
26/08/2011
4.15
 1,200 4.18 4.19 4.15 0 0 0
25/08/2011
4.18
 2,000 4.06 4.18 4.08 0 0 0
24/08/2011
4.06
 2,200 4.06 4.06 4.06 0 100 -0.0
23/08/2011
4.06
 2,800 4.08 4.08 4.05 0 2,500 -0.1
22/08/2011
4.08
 1,100 4.11 4.11 4.06 0 0 0
19/08/2011
4.11
 500 4.25 4.25 4.04 0 0 0
18/08/2011
4.25
 0 4.25 4.25 4.25 0 0 0
17/08/2011
4.25
 600 4.04 4.25 4.25 0 0 0
16/08/2011
4.04
 0 4.04 4.04 4.04 0 0 0
15/08/2011
4.04
 1,000 4.11 4.11 4.04 0 0 0
12/08/2011
4.11
 0 4.11 4.11 4.11 0 0 0
11/08/2011
4.11
 100 3.91 4.11 4.11 0 0 0
10/08/2011
3.91
 2,200 3.91 3.91 3.89 2,100 0 0.1
09/08/2011
3.91
 0 3.91 3.91 3.91 0 0 0
08/08/2011
3.91
 4,300 4.11 4.11 3.89 0 0 0
05/08/2011
4.11
 200 4.11 4.11 4.11 0 0 0
04/08/2011
4.11
 1,600 4.04 4.18 4.11 0 0 0
03/08/2011
4.04
 500 4.18 4.18 4.04 500 0 0.0
02/08/2011
4.18
 0 4.18 4.18 4.18 0 0 0
01/08/2011
4.18
 2,000 4.18 4.18 4.18 1,000 0 0.0
29/07/2011
4.18
 400 4.32 4.32 4.18 0 0 0
28/07/2011
4.32
 1,000 4.51 4.51 4.32 0 0 0
27/07/2011
4.51
 0 4.53 4.51 4.51 0 0 0
26/07/2011
4.53
 500 4.47 4.53 4.47 0 0 0
25/07/2011
4.47
 700 4.22 4.47 4.24 0 0 0
22/07/2011
4.22
 2,000 4.53 4.53 4.22 0 0 0
21/07/2011
4.53
 0 4.53 4.53 4.53 0 0 0
20/07/2011
4.53
 0 4.53 4.53 4.53 0 0 0
19/07/2011
4.53
 100 4.27 4.53 4.53 0 0 0
18/07/2011
4.27
 100 4.27 4.27 4.27 100 0 0.0
15/07/2011
4.27
 500 4.27 4.27 4.27 0 0 0
14/07/2011
4.27
 600 4.25 4.27 4.27 400 0 0.0
13/07/2011
4.25
 400 4.54 4.54 4.25 0 0 0
12/07/2011
4.54
 3,100 4.54 4.54 4.54 3,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |