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
(2025-11-04) 		-0.20 -1.82% 4,691,400 -63,400 -0.7
10.50
11.20
11.10
2 tháng
(2025-10-06) 		-0.40 -3.57% 8,295,900 -95,100 -1.0
10
11.30
11.10
3 tháng
(2025-09-05) 		-0.40 -3.57% 13,967,300 2,100 0.1
10
11.60
11.10
6 tháng
(2025-06-09) 		1.59 17.26% 37,208,600 104,300 1.2
9.12
11.90
11.10
12 tháng
(2024-12-09) 		-0.21 -1.94% 60,463,355 3,300 0.3
7.50
11.90
11.10
24 tháng
(2023-12-15) 		-0.74 -6.41% 154,203,290 -274,337 -3.2
7.50
14.01
11.10
36 tháng
(2022-12-20) 		4.12 61.79% 195,828,392 -330,941 -3.8
6.53
14.01
11.10
60 tháng
(2020-12-30) 		-1.96 -15.34% 318,731,211 -2,697,102 -53.6
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)
09/09/2008
2.44
 66,300 2.57 2.57 2.44 16,280 0 0
08/09/2008
2.57
 140,710 2.46 2.57 2.34 11,600 0 0
05/09/2008
2.46
 54,530 2.34 2.46 2.46 0 0 0
04/09/2008
2.34
 21,690 2.23 2.34 2.34 0 0 0
03/09/2008
2.23
 6,160 2.13 2.23 2.23 0 0 0
29/08/2008
2.13
 100,750 2.03 2.13 2.13 0 0 0
28/08/2008
2.03
 88,620 1.94 2.03 1.88 10,000 0 0
27/08/2008
1.94
 39,100 1.85 1.94 1.94 0 0 0
26/08/2008
1.85
 88,930 1.76 1.85 1.85 20,000 0 0
25/08/2008
1.76
 12,690 1.68 1.76 1.76 4,800 0 0
22/08/2008
1.68
 24,980 1.75 1.83 1.68 150 0 0
21/08/2008
1.75
 29,780 1.67 1.75 1.70 1,000 0 0
20/08/2008
1.67
 35,490 1.76 1.81 1.67 0 0 0
19/08/2008
1.76
 28,630 1.85 1.85 1.76 1,600 0 0
18/08/2008
1.85
 42,380 1.76 1.85 1.83 0 0 0
15/08/2008
1.76
 7,300 1.71 1.76 1.76 0 0 0
14/08/2008
1.71
 56,700 1.67 1.71 1.67 0 0 0
13/08/2008
1.67
 33,160 1.68 1.70 1.64 2,530 0 0
12/08/2008
1.68
 35,460 1.65 1.69 1.67 7,770 0 0
11/08/2008
1.65
 3,630 1.60 1.65 1.65 0 0 0
08/08/2008
1.60
 25,780 1.57 1.60 1.54 0 0 0
07/08/2008
1.57
 36,210 1.61 1.65 1.57 0 0 0
06/08/2008
1.61
 45,880 1.64 1.68 1.59 0 0 0
05/08/2008
1.64
 3,850 1.68 1.68 1.64 0 0 0
04/08/2008
1.68
 26,450 1.73 1.73 1.68 100 0 0
01/08/2008
1.73
 16,820 1.69 1.73 1.73 0 0 0
31/07/2008
1.69
 61,380 1.65 1.69 1.65 0 1,000 0
30/07/2008
1.65
 66,300 1.60 1.65 1.62 200 0 0
29/07/2008
1.60
 13,100 1.56 1.60 1.60 0 0 0
28/07/2008
1.56
 36,020 1.51 1.56 1.47 0 8,650 0
25/07/2008
1.51
 6,510 1.56 1.56 1.51 0 0 0
24/07/2008
1.56
 25,010 1.60 1.60 1.56 0 0 0
23/07/2008
1.60
 10 1.65 1.65 1.60 0 0 0
22/07/2008
1.65
 200 1.69 1.69 1.65 0 0 0
21/07/2008
1.69
 10,000 1.74 1.74 1.69 0 0 0
18/07/2008
1.74
 70,910 1.71 1.76 1.72 0 0 0
17/07/2008
1.71
 2,870 1.67 1.71 1.71 0 0 0
16/07/2008
1.67
 37,890 1.62 1.67 1.63 0 0 0
15/07/2008
1.62
 2,920 1.58 1.62 1.58 0 0 0
14/07/2008
1.58
 14,900 1.54 1.58 1.58 100 0 0
11/07/2008
1.54
 11,610 1.49 1.54 1.49 0 10,000 0
10/07/2008
1.49
 4,700 1.45 1.49 1.49 0 3,200 0
09/07/2008
1.45
 3,060 1.41 1.45 1.45 0 0 0
08/07/2008
1.41
 48,080 1.38 1.41 1.34 200 0 0
07/07/2008
1.38
 29,700 1.41 1.45 1.38 16,080 0 0
04/07/2008
1.41
 12,330 1.38 1.41 1.41 2,570 1,800 0
03/07/2008
1.38
 300 1.34 1.38 1.38 0 0 0
02/07/2008
1.34
 18,210 1.30 1.34 1.34 0 1,000 0
01/07/2008
1.30
 12,500 1.27 1.30 1.30 0 0 0
30/06/2008
1.27
 27,070 1.23 1.27 1.25 0 0 0
27/06/2008
1.23
 17,170 1.20 1.23 1.20 1,850 0 0
26/06/2008
1.20
 41,070 1.17 1.20 1.15 0 0 0
25/06/2008
1.17
 10,160 1.15 1.17 1.17 0 0 0
24/06/2008
1.15
 5,920 1.12 1.15 1.15 0 0 0
23/06/2008
1.12
 3,140 1.09 1.12 1.12 0 0 0
20/06/2008
1.09
 16,100 1.07 1.09 1.04 0 0 0
19/06/2008
1.07
 17,680 1.07 1.09 1.04 6,000 860 0
18/06/2008
1.07
 101,310 1.08 1.09 1.07 0 0 0
17/06/2008
1.08
 150 1.07 1.08 1.08 0 0 0
16/06/2008
1.07
 22,480 1.05 1.07 1.07 0 0 0
13/06/2008
1.05
 800 1.04 1.05 1.04 0 0 0
12/06/2008
1.04
 10,000 1.02 1.04 1.04 0 0 0
11/06/2008
1.02
 16,700 1.01 1.02 1.02 0 0 0
10/06/2008
1.01
 23,990 0.99 1.01 0.99 0 0 0
09/06/2008
0.99
 74,070 1.00 1.00 0.99 0 0 0
06/06/2008
1.00
 42,370 1.01 1.01 1.00 100 0 0
05/06/2008
1.01
 41,000 1.03 1.03 1.01 0 10,300 0
04/06/2008
1.03
 1,030 1.04 1.04 1.03 0 0 0
03/06/2008
1.04
 7,990 1.06 1.06 1.04 0 0 0
02/06/2008
1.06
 18,270 1.07 1.07 1.06 0 2,100 0
30/05/2008
1.07
 27,880 1.09 1.09 1.07 0 0 0
29/05/2008
1.09
 0 1.09 1.09 1.09 0 0 0
28/05/2008
1.09
 0 1.09 1.09 1.09 0 0 0
27/05/2008
1.09
 0 1.09 1.09 1.09 0 0 0
26/05/2008
1.09
 5,280 1.12 1.12 1.09 0 0 0
23/05/2008
1.12
 7,400 1.14 1.14 1.12 0 0 0
22/05/2008
1.14
 8,000 1.16 1.16 1.14 0 0 0
21/05/2008
1.16
 4,760 1.18 1.18 1.16 0 0 0
20/05/2008
1.18
 7,260 1.20 1.20 1.18 0 0 0
19/05/2008
1.20
 3,400 1.23 1.23 1.20 0 0 0
16/05/2008
1.23
 6,110 1.25 1.25 1.23 100 0 0
15/05/2008
1.25
 1,400 1.27 1.27 1.25 0 0 0
14/05/2008
1.27
 3,400 1.29 1.29 1.27 0 0 0
13/05/2008
1.29
 310 1.31 1.31 1.29 0 0 0
12/05/2008
1.31
 500 1.33 1.33 1.31 0 0 0
09/05/2008
1.33
 1,110 1.36 1.36 1.33 0 0 0
08/05/2008
1.36
 5,950 1.38 1.38 1.36 0 0 0
07/05/2008
1.38
 550 1.40 1.40 1.38 0 0 0
06/05/2008
1.40
 3,550 1.42 1.42 1.40 0 0 0
05/05/2008
1.42
 38,630 1.45 1.45 1.42 0 0 0
29/04/2008
1.45
 52,970 1.48 1.51 1.45 0 0 0
28/04/2008
1.48
 49,220 1.51 1.52 1.48 500 0 0
25/04/2008
1.51
 6,550 1.54 1.54 1.51 0 0 0
24/04/2008
1.54
 8,950 1.57 1.57 1.54 0 0 0
23/04/2008
1.57
 6,500 1.59 1.59 1.57 0 0 0
22/04/2008
1.59
 2,820 1.62 1.62 1.59 0 0 0
21/04/2008
1.62
 3,100 1.65 1.65 1.62 0 0 0
18/04/2008
1.65
 17,410 1.68 1.68 1.65 12,700 0 0
17/04/2008
1.68
 24,550 1.65 1.68 1.62 0 0 0
16/04/2008
1.65
 2,550 1.68 1.68 1.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |