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) 		0.50 4.63% 7,865,200 1,500 -0.0
10.70
12.70
11
2 tháng
(2025-11-28) 		0.50 4.63% 12,998,300 15,600 0.1
10.60
12.70
11
3 tháng
(2025-10-29) 		1 9.71% 18,207,700 -56,200 -0.7
10.30
12.70
11
6 tháng
(2025-07-31) 		0.10 0.89% 35,443,400 122,300 1.4
10
12.70
11
12 tháng
(2025-02-03) 		0.48 4.40% 67,572,722 10,500 0.3
7.50
12.70
11
24 tháng
(2024-02-07) 		-2.44 -17.74% 148,613,599 -12,805 0.0
7.50
14.01
11
36 tháng
(2023-02-13) 		3.37 42.49% 206,117,246 -311,331 -3.7
7.45
14.01
11
60 tháng
(2021-02-22) 		-0.86 -7.10% 321,040,019 -2,755,622 -54.5
5.04
20.03
11
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/10/2008
1.85
 69,660 1.76 1.85 1.77 0 1,350 0
28/10/2008
1.76
 20,720 1.85 1.85 1.76 0 0 0
27/10/2008
1.85
 28,900 1.94 1.94 1.85 6,500 2,000 0
24/10/2008
1.94
 15,790 2.00 2.03 1.94 0 100 0
23/10/2008
2.00
 32,670 2.10 2.10 2.00 0 0 0
22/10/2008
2.10
 69,670 2.03 2.11 2.02 3,350 0 0
21/10/2008
2.03
 39,350 1.99 2.09 1.99 4,000 0 0
20/10/2008
1.99
 35,580 2.00 2.03 1.93 0 6,000 0
17/10/2008
2.00
 18,770 1.97 2.03 1.97 0 100 0
16/10/2008
1.97
 36,450 2.07 2.07 1.97 0 0 0
15/10/2008
2.07
 78,760 1.98 2.07 1.98 1,000 100 0
14/10/2008
1.98
 100 1.88 1.98 1.98 0 100 0
13/10/2008
1.88
 37,640 1.80 1.89 1.80 1,000 100 0
10/10/2008
1.80
 58,780 1.90 1.90 1.80 0 2,200 0
09/10/2008
1.90
 89,430 1.99 2.09 1.90 0 4,100 0
08/10/2008
1.99
 9,620 2.09 2.09 1.99 0 0 0
07/10/2008
2.09
 3,030 2.20 2.20 2.09 0 0 0
06/10/2008
2.20
 15,790 2.31 2.31 2.20 0 0 0
03/10/2008
2.31
 53,260 2.42 2.42 2.31 0 0 0
02/10/2008
2.42
 65,880 2.31 2.42 2.36 2,000 0 0
01/10/2008
2.31
 99,910 2.20 2.31 2.24 3,000 0 0
30/09/2008
2.20
 12,780 2.32 2.32 2.20 0 0 0
29/09/2008
2.32
 141,510 2.21 2.32 2.17 4,200 0 0
26/09/2008
2.21
 12,700 2.11 2.21 2.21 0 0 0
25/09/2008
2.11
 4,350 2.02 2.11 2.11 0 0 0
24/09/2008
2.02
 59,440 1.92 2.02 2.02 0 0 0
23/09/2008
1.92
 78,690 1.89 1.96 1.80 4,010 3,090 0
22/09/2008
1.89
 4,620 1.80 1.89 1.89 0 10 0
19/09/2008
1.80
 100,500 1.73 1.80 1.72 0 76,000 0
18/09/2008
1.73
 7,970 1.81 1.81 1.73 970 6,500 0
17/09/2008
1.81
 13,660 1.91 1.91 1.81 0 2,900 0
16/09/2008
1.91
 23,650 2.00 2.00 1.91 0 0 0
15/09/2008
2.00
 60,910 2.10 2.20 2.00 0 0 0
12/09/2008
2.10
 4,060 2.21 2.21 2.10 1,300 0 0
11/09/2008
2.21
 9,000 2.33 2.33 2.21 5,600 0 0
10/09/2008
2.33
 30,690 2.44 2.44 2.33 9,470 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |