CTCP Cảng Đoạn Xá (dxp)

11.10
0.10
(0.91%)
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)
19/01/2012
3.86
 1,600 3.75 3.95 3.78 0 0 0
18/01/2012
3.75
 18,400 3.57 3.83 3.60 0 0 0
17/01/2012
3.57
 6,700 3.46 3.68 3.49 4,100 500 0.1
16/01/2012
3.46
 1,000 3.47 3.49 3.46 0 0 0
13/01/2012
3.47
 2,000 3.59 3.59 3.47 0 0 0
12/01/2012
3.59
 1,600 3.60 3.72 3.59 0 0 0
11/01/2012
3.60
 13,300 3.60 3.65 3.55 0 0 0
10/01/2012
3.60
 4,100 3.49 3.60 3.60 0 0 0
09/01/2012
3.49
 9,000 3.37 3.63 3.39 200 0 0.0
06/01/2012
3.37
 1,400 3.37 3.46 3.37 400 0 0.0
05/01/2012
3.37
 3,300 3.30 3.46 3.37 0 0 0
04/01/2012
3.30
 2,300 3.33 3.33 3.30 0 0 0
03/01/2012
3.33
 600 3.46 3.46 3.32 0 0 0
30/12/2011
3.46
 0 3.46 3.46 3.46 0 0 0
29/12/2011
3.46
 100 3.47 3.47 3.46 0 0 0
28/12/2011
3.47
 200 3.46 3.47 3.46 100 0 0.0
27/12/2011
3.46
 600 3.56 3.56 3.46 0 0 0
26/12/2011
3.56
 500 3.59 3.60 3.53 0 0 0
23/12/2011
3.59
 200 3.60 3.60 3.59 0 0 0
22/12/2011
3.60
 0 3.60 3.60 3.60 0 0 0
21/12/2011
3.60
 900 3.60 3.60 3.59 0 0 0
20/12/2011
3.60
 5,000 3.43 3.60 3.60 5,000 0 0.1
19/12/2011
3.43
 100 3.60 3.60 3.43 0 0 0
16/12/2011
3.60
 200 3.47 3.60 3.60 0 0 0
15/12/2011
3.47
 0 3.45 3.47 3.47 0 0 0
14/12/2011
3.45
 2,500 3.69 3.69 3.45 0 0 0
13/12/2011
3.69
 0 3.69 3.69 3.69 0 0 0
12/12/2011
3.69
 300 3.72 3.72 3.69 0 0 0
09/12/2011
3.72
 200 3.73 3.73 3.72 0 0 0
08/12/2011
3.73
 0 3.73 3.73 3.73 0 0 0
07/12/2011
3.73
 100 3.76 3.76 3.73 0 0 0
06/12/2011
3.76
 1,100 3.82 3.82 3.68 500 0 0.0
05/12/2011
3.82
 1,100 3.68 3.82 3.75 0 0 0
02/12/2011
3.68
 3,800 3.88 3.88 3.68 300 0 0.0
01/12/2011
3.88
 0 3.88 3.88 3.88 0 0 0
30/11/2011
3.88
 900 3.68 3.88 3.88 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |