CTCP Cảng Đoạn Xá (dxp)

11.20
0.20
(1.82%)
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)
24/06/2024
12.64
 823,674 13.19 13.46 12.55 0 800 -0.0
21/06/2024
13.19
 559,605 12.91 13.37 12.82 0 0 0
20/06/2024
12.91
 521,238 13.10 13.28 12.64 0 0 0
19/06/2024
13.00
 588,267 11.81 13.28 11.81 0 0 0
18/06/2024
13.10
 399,512 13.46 13.65 13.10 0 0 0
17/06/2024
13.37
 594,790 12.82 13.65 12.82 0 0 0
14/06/2024
13.19
 1,064,018 14.10 14.10 13.19 0 46 -0.0
13/06/2024
14.01
 1,216,672 13.74 14.20 13.46 0 705 -0.0
12/06/2024
13.74
 842,052 14.01 14.10 13.46 0 0 0
11/06/2024
14.01
 1,389,210 14.38 14.56 13.65 0 0 0
10/06/2024
13.92
 2,598,356 12.82 13.92 12.82 0 0 0
07/06/2024
12.73
 1,059,434 12.27 13.00 12.09 0 0 0
06/06/2024
12.18
 315,980 12.36 12.36 12.09 0 118 -0.0
05/06/2024
12.18
 524,369 12.46 12.46 12.18 0 0 0
04/06/2024
12.46
 295,108 12.64 12.64 12.36 0 0 0
03/06/2024
12.55
 295,012 12.55 12.64 12.46 0 0 0
31/05/2024
12.46
 274,638 12.36 12.55 12.36 0 0 0
30/05/2024
12.36
 359,501 12.46 12.46 12.18 0 0 0
29/05/2024
12.46
 397,513 12.55 12.73 12.46 0 0 0
28/05/2024
12.46
 438,427 12.46 12.73 12.36 0 0 0
27/05/2024
12.46
 241,841 12.27 12.46 12.18 0 0 0
24/05/2024
12.18
 691,816 12.64 12.73 12.00 0 0 0
23/05/2024
12.64
 385,045 12.73 12.82 12.46 0 0 0
22/05/2024
12.73
 964,678 12.73 13.00 12.64 0 0 0
21/05/2024
12.64
 790,283 12.18 12.73 12.09 0 0 0
20/05/2024
12.18
 556,605 11.81 12.18 11.81 0 0 0
17/05/2024
11.72
 220,451 11.72 11.81 11.63 0 0 0
16/05/2024
11.81
 165,871 11.81 11.91 11.72 0 0 0
15/05/2024
11.72
 168,493 11.54 11.91 11.54 0 0 0
14/05/2024
11.54
 87,900 11.54 11.63 11.45 0 0 0
13/05/2024
11.54
 137,606 11.72 11.72 11.45 0 0 0
10/05/2024
11.72
 113,819 11.81 11.81 11.54 0 0 0
09/05/2024
11.63
 224,284 11.72 11.91 11.54 0 0 0
08/05/2024
11.72
 209,620 11.54 11.72 11.36 0 0 0
07/05/2024
11.54
 136,480 11.45 11.54 11.45 0 0 0
06/05/2024
11.45
 245,701 11.36 11.45 11.26 0 0 0
03/05/2024
11.26
 183,937 11.17 11.26 11.08 0 0 0
02/05/2024
11.17
 128,401 11.17 11.26 10.99 0 5,000 -0.1
26/04/2024
11.26
 278,184 11.36 11.45 11.17 0 0 0
25/04/2024
11.36
 193,146 11.45 11.45 11.26 0 0 0
24/04/2024
11.36
 217,409 11.17 11.45 11.17 0 0 0
23/04/2024
11.17
 308,208 11.63 11.63 11.08 0 0 0
22/04/2024
11.63
 275,494 11.63 11.72 11.45 0 0 0
19/04/2024
11.63
 252,282 11.72 11.91 11.54 0 0 0
17/04/2024
11.72
 300,844 11.81 12.00 11.72 0 0 0
16/04/2024
11.72
 454,765 11.63 12.00 11.54 0 0 0
15/04/2024
11.63
 650,588 12.91 12.91 11.63 0 0 0
12/04/2024
12.91
 108,643 12.82 12.91 12.73 0 0 0
11/04/2024
12.82
 283,933 12.55 12.82 12.36 0 0 0
10/04/2024
12.64
 316,197 12.82 12.82 12.64 0 0 0
09/04/2024
12.82
 222,750 12.64 12.82 12.64 0 0 0
08/04/2024
12.55
 246,632 12.73 12.91 12.55 0 0 0
05/04/2024
12.73
 717,695 12.82 13.28 12.55 0 0 0
04/04/2024
12.82
 380,283 13.10 13.10 12.73 0 0 0
03/04/2024
13.00
 918,427 13.19 13.74 13.00 0 0 0
02/04/2024
13.19
 352,912 12.82 13.19 12.73 0 0 0
01/04/2024
12.82
 260,289 13.00 13.10 12.82 0 0 0
29/03/2024
13.10
 374,407 13.10 13.28 12.91 0 0 0
28/03/2024
13.10
 354,333 13.37 13.46 13.00 0 0 0
27/03/2024
13.28
 927,561 12.55 13.28 12.55 0 0 0
26/03/2024
12.55
 341,985 12.55 12.55 12.36 0 0 0
25/03/2024
12.55
 206,808 12.73 12.82 12.46 0 0 0
22/03/2024
12.73
 352,002 12.91 12.91 12.64 0 0 0
21/03/2024
12.91
 593,727 12.64 13.00 12.64 0 0 0
20/03/2024
12.55
 387,674 12.55 12.64 12.36 0 7 -0.0
19/03/2024
12.55
 357,908 12.64 12.64 12.36 0 0 0
18/03/2024
12.46
 797,578 13.19 13.28 12.27 0 0 0
15/03/2024
13.19
 389,241 13.19 13.28 13.00 0 0 0
14/03/2024
13.19
 847,620 13.10 13.65 12.91 0 0 0
13/03/2024
13.10
 409,848 12.91 13.10 12.91 0 0 0
12/03/2024
12.82
 714,916 13.00 13.19 12.82 0 0 0
11/03/2024
13.00
 429,812 13.65 13.65 13.00 0 0 0
08/03/2024
13.65
 736,748 13.55 13.65 13.00 0 0 0
07/03/2024
13.46
 974,789 12.91 13.55 12.91 0 0 0
06/03/2024
13.00
 646,001 13.28 13.28 12.82 0 0 0
05/03/2024
13.28
 1,062,552 12.82 13.28 12.73 0 0 0
04/03/2024
12.82
 570,419 12.91 13.10 12.73 0 0 0
01/03/2024
12.91
 478,996 12.82 13.00 12.55 0 0 0
29/02/2024
12.82
 679,673 13.28 13.28 12.55 0 0 0
28/02/2024
13.10
 644,002 13.19 13.37 13.00 0 0 0
27/02/2024
13.19
 409,613 13.10 13.19 12.91 0 0 0
26/02/2024
13.10
 714,673 13.00 13.28 12.64 0 0 0
23/02/2024
12.82
 978,812 13.74 13.83 12.82 0 0 0
22/02/2024
13.65
 718,666 13.55 14.01 13.46 0 0 0
21/02/2024
13.46
 647,208 13.37 13.65 13.28 0 0 0
20/02/2024
13.37
 803,994 13.65 13.65 13.19 0 0 0
19/02/2024
13.55
 426,240 13.37 13.65 13.28 0 0 0
16/02/2024
13.46
 1,017,075 13.37 13.74 13.28 0 0 0
15/02/2024
13.28
 697,401 13.74 13.92 13.19 0 0 0
07/02/2024
13.74
 572,371 14.10 14.20 13.65 0 0 0
06/02/2024
14.01
 1,006,449 13.10 14.01 12.82 0 0 0
05/02/2024
13.10
 726,546 13.10 13.55 13.00 0 0 0
02/02/2024
13.10
 1,781,995 12.18 13.28 12.18 0 66 -0.0
01/02/2024
12.09
 835,500 11.72 12.09 11.63 0 0 0
31/01/2024
11.63
 352,256 12.00 12.18 11.63 0 0 0
30/01/2024
12.00
 471,250 12.00 12.18 11.81 0 0 0
29/01/2024
11.91
 432,528 12.09 12.27 11.91 0 0 0
26/01/2024
12.00
 615,851 11.72 12.09 11.63 0 0 0
25/01/2024
11.72
 390,733 11.45 11.81 11.45 0 22,289 -0.3
24/01/2024
11.45
 455,429 11.91 11.91 11.45 0 94,000 -1.2

Chính sách bảo mật | Điều khoản sử dụng |