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)
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
23/01/2024
11.81
 1,658,895 11.36 11.91 11.26 0 77,200 -1.0
22/01/2024
11.26
 334,152 11.26 11.45 11.17 0 20,200 -0.2
19/01/2024
11.17
 749,557 11.17 11.26 11.08 0 10,000 -0.1
18/01/2024
11.17
 325,048 11.36 11.54 11.17 0 28,000 -0.3
17/01/2024
11.26
 676,061 11.36 11.54 11.26 0 0 0
16/01/2024
11.36
 559,989 11.17 11.36 10.99 0 2,501 -0.0
15/01/2024
11.26
 571,015 11.36 11.36 11.26 0 0 0
12/01/2024
11.36
 380,592 11.36 11.45 11.17 0 0 0
11/01/2024
11.45
 412,550 11.36 11.54 11.36 0 0 0
10/01/2024
11.36
 520,124 11.26 11.72 11.26 0 0 0
09/01/2024
11.26
 311,100 11.45 11.54 11.26 0 0 0
08/01/2024
11.45
 256,509 11.36 11.54 11.36 0 0 0
05/01/2024
11.45
 174,559 11.54 11.54 11.36 0 0 0
04/01/2024
11.45
 205,472 11.63 11.72 11.45 0 0 0
03/01/2024
11.63
 233,435 11.54 11.63 11.45 0 0 0
02/01/2024
11.72
 218,496 11.81 11.81 11.45 0 76 -0.0
29/12/2023
11.72
 293,400 11.45 11.72 11.36 0 0 0
28/12/2023
11.45
 240,400 11.54 11.54 11.45 0 0 0
27/12/2023
11.54
 254,700 11.72 11.72 11.54 0 0 0
26/12/2023
11.72
 224,700 11.81 12.09 11.63 0 0 0
25/12/2023
11.81
 660,100 11.54 11.81 11.36 0 0 0
22/12/2023
11.54
 246,600 11.54 11.54 11.36 0 0 0
21/12/2023
11.54
 228,900 11.54 11.54 11.36 0 0 0
20/12/2023
11.54
 208,000 11.26 11.54 11.26 0 0 0
19/12/2023
11.26
 290,800 11.36 11.36 10.99 0 0 0
18/12/2023
11.36
 229,600 11.54 11.54 11.36 0 0 0
15/12/2023
11.54
 285,300 11.36 11.54 11.26 0 0 0
14/12/2023
11.36
 402,600 11.36 11.63 11.26 0 0 0
13/12/2023
11.36
 290,300 11.72 11.91 11.26 0 0 0
12/12/2023
11.72
 322,700 11.54 11.72 11.54 0 5,000 -0.1
11/12/2023
11.54
 264,400 11.72 11.81 11.54 0 4,047 -0.1
08/12/2023
11.72
 327,900 12.00 12.18 10.81 0 0 0
07/12/2023
12.00
 438,300 12.27 12.36 11.72 0 11,833 -0.2
06/12/2023
12.27
 892,300 11.81 12.27 11.54 0 0 0
05/12/2023
11.81
 499,800 11.72 12.00 11.54 0 0 0
04/12/2023
11.72
 400,800 11.45 11.91 11.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |