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)
17/09/2010
4.39
 27,700 4.21 4.46 4.30 0 0 0
16/09/2010
4.21
 5,900 4.20 4.21 4.13 0 0 0
15/09/2010
4.20
 10,200 4.27 4.27 4.19 0 3,000 -0.1
14/09/2010
4.27
 10,200 4.18 4.27 4.17 0 0 0
13/09/2010
4.18
 3,000 4.24 4.24 4.14 0 0 0
10/09/2010
4.24
 21,900 4.35 4.47 4.15 0 0 0
09/09/2010
4.35
 6,700 4.47 4.53 4.34 0 0 0
08/09/2010
4.47
 11,000 4.43 4.47 4.22 0 0 0
07/09/2010
4.43
 5,500 4.55 4.55 4.40 0 0 0
06/09/2010
4.55
 31,300 4.52 4.71 4.47 0 0 0
01/09/2010
4.52
 16,300 4.56 4.60 4.43 0 0 0
31/08/2010
4.56
 14,700 4.41 4.60 4.39 300 0 0.0
30/08/2010
4.41
 31,600 4.15 4.41 4.30 0 12,200 -0.6
27/08/2010
4.15
 22,500 4.12 4.15 4.04 2,200 0 0.1
26/08/2010
4.12
 5,900 4.03 4.17 4.07 0 0 0
25/08/2010
4.03
 8,800 4.13 4.14 3.97 1,200 0 0.1
24/08/2010
4.13
 14,100 4.27 4.27 4.13 0 0 0
23/08/2010
4.27
 4,400 4.29 4.39 4.27 1,200 1,100 0.0
20/08/2010
4.29
 10,300 4.30 4.31 4.21 1,100 5,500 -0.2
19/08/2010
4.30
 6,200 4.34 4.34 4.30 0 0 0
18/08/2010
4.34
 11,900 4.30 4.56 4.26 1,100 0 0.1
17/08/2010
4.30
 3,800 4.38 4.38 4.30 0 0 0
16/08/2010
4.38
 18,700 4.21 4.47 4.38 0 12,000 -0.6
13/08/2010
4.21
 26,000 4.13 4.41 4.17 1,300 8,800 -0.4
12/08/2010
4.13
 17,300 4.37 4.37 4.12 0 0 0
11/08/2010
4.37
 14,500 4.31 4.39 4.37 1,100 10,000 -0.5
10/08/2010
4.31
 10,500 4.43 4.52 4.21 1,600 0 0.1
09/08/2010
4.43
 15,400 4.56 4.58 4.40 1,000 7,800 -0.4
06/08/2010
4.56
 16,800 4.64 4.71 4.56 1,000 15,000 -0.7
05/08/2010
4.64
 28,100 4.89 4.89 4.64 0 28,100 -1.5
04/08/2010
4.89
 12,700 4.92 4.93 4.89 1,000 0 0.1
03/08/2010
4.92
 4,600 4.93 4.95 4.91 0 0 0
02/08/2010
4.93
 11,400 4.95 4.95 4.91 0 0 0
30/07/2010
4.95
 17,200 4.95 4.96 4.94 0 0 0
29/07/2010
4.95
 26,300 4.92 4.98 4.86 0 0 0
28/07/2010
4.92
 10,600 4.95 5.06 4.87 1,600 0 0.1
27/07/2010
4.95
 3,600 4.98 4.98 4.89 0 0 0
26/07/2010
4.98
 34,500 5.07 5.09 4.95 1,000 0 0.1
23/07/2010
5.07
 81,500 5.20 5.46 4.99 0 0 0
22/07/2010
5.20
 33,000 5.23 5.38 5.16 0 0 0
21/07/2010
5.23
 96,100 4.90 5.26 4.73 1,000 36,600 -2.0
20/07/2010
4.90
 30,300 4.90 5.03 4.89 0 28,300 -1.6
19/07/2010
4.90
 126,000 5.10 5.45 4.82 0 109,500 -6.1
16/07/2010
5.10
 8,200 5.12 5.12 5.07 1,000 0 0.1
15/07/2010
5.12
 1,600 5.07 5.15 5.07 0 0 0
14/07/2010
5.07
 13,300 5.07 5.16 5.07 1,000 0 0.1
13/07/2010
5.07
 11,700 5.01 5.16 5.02 0 2,000 -0.1
12/07/2010
5.01
 6,100 5.01 5.03 5.01 1,000 0 0.1
09/07/2010
5.01
 4,000 5.02 5.03 5.01 1,000 0 0.1
08/07/2010
5.02
 5,500 5.04 5.04 5.01 0 0 0
07/07/2010
5.04
 3,500 5.01 5.13 5.03 0 0 0
06/07/2010
5.01
 4,200 5.12 5.12 4.99 0 0 0
05/07/2010
5.12
 100 5.11 5.12 5.12 0 0 0
02/07/2010
5.11
 3,700 4.95 5.11 4.95 0 0 0
01/07/2010
4.95
 6,400 5.07 5.07 4.82 0 0 0
30/06/2010
5.07
 4,200 5.07 5.08 5.02 0 0 0
29/06/2010
5.07
 7,000 5.09 5.09 5.06 0 0 0
28/06/2010
5.09
 4,300 5.09 5.09 5.07 1,000 0 0.1
25/06/2010
5.09
 1,600 5.13 5.13 5.07 1,000 0 0.1
24/06/2010
5.13
 8,700 5.16 5.16 5.12 0 0 0
23/06/2010
5.16
 38,300 5.07 5.25 5.07 0 0 0
22/06/2010
5.07
 5,700 5.07 5.09 5.04 0 0 0
21/06/2010
5.07
 8,200 5.06 5.16 5.07 0 0 0
18/06/2010
5.06
 5,800 5.07 5.07 5.04 0 0 0
17/06/2010
5.07
 2,800 5.16 5.33 5.07 200 0 0.0
16/06/2010
5.16
 11,100 5.08 5.24 5.08 0 0 0
15/06/2010
5.08
 9,900 5.03 5.08 5.05 0 0 0
14/06/2010
5.03
 3,100 5.04 5.11 5.03 0 0 0
11/06/2010
5.04
 8,900 5.00 5.25 4.99 0 0 0
10/06/2010
5.00
 3,600 4.99 5.00 4.95 0 0 0
09/06/2010
4.99
 2,000 5.07 5.07 4.99 0 0 0
08/06/2010
5.07
 6,300 4.93 5.07 4.97 1,400 0 0.1
07/06/2010
4.93
 6,500 5.11 5.11 4.92 0 0 0
04/06/2010
5.11
 4,500 5.12 5.16 5.08 0 0 0
03/06/2010
5.12
 1,200 5.16 5.16 5.12 0 0 0
02/06/2010
5.16
 3,800 5.20 5.20 5.07 0 0 0
01/06/2010
5.20
 2,300 5.23 5.23 5.09 0 0 0
31/05/2010
5.23
 1,600 5.32 5.32 5.20 0 0 0
28/05/2010
5.32
 10,500 5.16 5.33 5.12 0 0 0
27/05/2010
5.16
 10,100 5.11 5.16 5.03 0 0 0
26/05/2010
5.11
 3,800 4.93 5.12 5.06 0 0 0
25/05/2010
4.93
 10,200 4.99 5.07 4.92 0 0 0
24/05/2010
4.99
 4,700 4.82 4.99 4.82 0 0 0
21/05/2010
4.82
 87,700 5.29 5.29 4.82 45,200 0 2.5
20/05/2010
5.29
 21,900 5.07 5.29 5.07 4,800 0 0.3
19/05/2010
5.07
 11,700 5.21 5.21 5.01 0 0 0
18/05/2010
5.21
 38,100 5.35 5.35 5.07 0 0 0
17/05/2010
5.35
 10,600 5.42 5.50 5.26 0 0 0
14/05/2010
5.42
 14,100 5.37 5.50 5.40 0 0 0
13/05/2010
5.37
 23,000 5.38 5.42 5.37 0 0 0
12/05/2010
5.38
 28,900 5.47 5.50 5.38 1,000 0 0.1
11/05/2010
5.47
 29,400 5.46 5.60 5.46 0 0 0
10/05/2010
5.46
 31,800 5.59 5.59 5.44 0 0 0
07/05/2010
5.59
 24,000 5.69 5.69 5.50 1,000 0 0.1
06/05/2010
5.69
 15,400 5.72 5.85 5.68 0 0 0
05/05/2010
5.72
 27,600 5.89 5.89 5.51 0 0 0
04/05/2010
5.89
 95,000 5.56 5.89 5.68 9,400 0 0.6
29/04/2010
5.56
 24,300 5.50 5.59 5.50 0 0 0
28/04/2010
5.50
 44,500 5.52 5.68 5.46 0 1,500 -0.1
27/04/2010
5.52
 27,800 5.50 5.52 5.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |