CTCP Cảng Đoạn Xá (dxp)

13.80
-0.20
(-1.43%)
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
(2026-07-01) 		0.30 2.19% 3,369,500 151,600 0
12.70
14
13.80
2 tháng
(2026-06-01) 		0.70 5.26% 5,796,300 79,800 0
12.70
14
13.80
3 tháng
(2026-05-04) 		-1.50 -9.68% 15,112,900 -488,810 0
12.70
15.70
13.80
6 tháng
(2026-02-02) 		2.10 17.65% 49,415,700 -49,310 4.5
11.60
15.70
13.80
12 tháng
(2025-08-05) 		2.50 21.74% 84,332,600 81,090 6.0
10
15.70
13.80
24 tháng
(2024-08-12) 		3.27 30.48% 142,926,648 -42,568 4.8
7.50
15.70
13.80
36 tháng
(2023-08-16) 		3.11 28.51% 246,433,990 -342,649 1.1
7.50
15.70
13.80
60 tháng
(2021-08-26) 		-1.95 -12.21% 331,859,653 -1,657,347 -26.8
5.04
20.03
13.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/12/2024
10.82
 120,803 10.82 10.92 10.73 0 0 0
17/12/2024
10.82
 73,103 10.82 10.92 10.73 0 0 0
16/12/2024
10.92
 134,671 10.82 10.92 10.73 0 0 0
13/12/2024
10.82
 123,914 10.92 10.92 10.63 0 0 0
12/12/2024
10.92
 160,716 11.01 11.11 10.92 0 0 0
11/12/2024
11.01
 179,926 11.01 11.20 11.01 0 0 0
10/12/2024
11.01
 122,640 11.11 11.20 11.01 0 0 0
09/12/2024
11.01
 221,806 11.01 11.11 10.92 0 0 0
06/12/2024
11.01
 209,235 11.20 11.30 11.01 0 0 0
05/12/2024
11.20
 284,316 10.92 11.30 10.92 0 0 0
04/12/2024
10.92
 223,106 11.01 11.20 10.92 0 0 0
03/12/2024
11.11
 245,467 11.01 11.30 11.01 0 0 0
02/12/2024
11.01
 197,050 11.11 11.11 10.92 0 0 0
29/11/2024
11.01
 146,310 10.82 11.01 10.73 0 0 0
28/11/2024
10.92
 56,947 11.01 11.11 10.82 0 0 0
27/11/2024
11.01
 99,532 10.92 11.01 10.82 0 0 0
26/11/2024
10.92
 128,251 10.92 11.11 10.92 0 0 0
25/11/2024
10.92
 166,157 10.73 11.01 10.73 0 0 0
22/11/2024
10.73
 423,711 9.97 11.01 9.97 0 0 0
21/11/2024
11.01
 264,760 11.20 11.20 11.01 0 0 0
20/11/2024
11.01
 463,071 11.01 11.39 10.82 0 0 0
19/11/2024
11.01
 461,434 11.77 11.77 11.01 0 0 0
18/11/2024
11.68
 446,648 11.39 11.68 11.20 0 0 0
15/11/2024
11.30
 326,122 11.58 11.58 11.30 0 0 0
14/11/2024
11.49
 808,533 11.39 11.96 11.30 0 0 0
13/11/2024
11.30
 558,159 11.77 11.87 11.30 0 0 0
12/11/2024
11.77
 278,443 11.87 12.15 11.58 0 0 0
11/11/2024
11.77
 2,341,342 11.11 12.15 11.11 0 0 0
08/11/2024
11.11
 252,000 11.30 11.39 11.01 0 0 0
07/11/2024
11.30
 192,476 11.30 11.30 11.11 0 0 0
06/11/2024
11.30
 182,721 11.30 11.39 11.20 0 0 0
05/11/2024
11.30
 468,406 11.11 11.58 10.92 0 0 0
04/11/2024
11.11
 339,700 11.30 11.30 11.11 0 0 0
01/11/2024
11.20
 283,966 11.39 11.39 11.11 0 0 0
31/10/2024
11.39
 246,656 11.49 11.49 11.30 0 0 0
30/10/2024
11.39
 401,508 11.49 11.58 11.30 0 0 0
29/10/2024
11.49
 237,100 11.58 11.58 11.39 0 0 0
28/10/2024
11.49
 375,321 11.49 11.58 11.39 0 0 0
25/10/2024
11.39
 269,730 11.49 11.58 11.39 0 0 0
24/10/2024
11.39
 1,042,795 11.20 11.58 11.11 0 0 0
23/10/2024
11.11
 191,200 11.11 11.20 11.01 0 0 0
22/10/2024
11.11
 470,038 11.30 11.39 11.01 0 0 0
21/10/2024
11.20
 314,991 11.49 11.68 11.20 0 0 0
18/10/2024
11.49
 447,660 11.39 11.58 11.30 0 0 0
17/10/2024
11.30
 819,599 11.20 11.68 11.20 0 0 0
16/10/2024
11.11
 90,823 11.20 11.20 11.01 0 0 0
15/10/2024
11.20
 311,709 11.39 11.39 11.20 0 0 0
14/10/2024
11.39
 258,370 11.30 11.49 11.20 0 15 -0.0
11/10/2024
11.30
 275,138 11.30 11.39 11.20 0 0 0
10/10/2024
11.30
 281,975 11.11 11.30 11.01 0 0 0
09/10/2024
11.01
 238,801 11.01 11.11 10.92 0 0 0
08/10/2024
10.92
 230,400 11.01 11.01 10.92 0 0 0
07/10/2024
10.92
 63,708 11.11 11.30 10.92 0 0 0
04/10/2024
11.01
 93,300 11.20 11.30 11.01 0 0 0
03/10/2024
11.20
 111,790 11.30 11.30 10.92 0 0 0
02/10/2024
11.30
 151,519 11.39 11.39 11.20 0 0 0
01/10/2024
11.30
 357,165 11.01 11.58 10.92 0 0 0
30/09/2024
11.01
 18,243 11.11 11.11 10.92 0 0 0
27/09/2024
11.01
 90,971 10.92 11.11 10.92 0 3 -0.0
26/09/2024
11.01
 129,204 10.92 11.11 10.92 0 100 -0.0
25/09/2024
10.92
 71,137 10.82 11.01 10.73 0 0 0
24/09/2024
10.92
 30,911 10.82 10.92 10.73 0 0 0
23/09/2024
10.92
 34,804 10.92 10.92 10.82 0 0 0
20/09/2024
10.92
 90,413 11.01 11.01 10.73 0 0 0
19/09/2024
10.92
 37,731 10.92 10.92 10.82 0 0 0
18/09/2024
10.82
 81,811 10.92 11.01 10.82 0 0 0
17/09/2024
10.82
 17,041 10.82 10.82 10.73 0 0 0
16/09/2024
10.92
 28,442 10.92 10.92 10.73 0 0 0
13/09/2024
10.92
 27,866 10.82 10.92 10.73 0 0 0
12/09/2024
10.73
 30,157 10.73 10.82 10.73 0 0 0
11/09/2024
10.73
 43,601 10.82 10.82 10.63 0 0 0
10/09/2024
10.73
 44,731 11.01 11.01 10.73 0 0 0
09/09/2024
11.01
 46,934 10.92 11.11 10.92 0 0 0
06/09/2024
11.01
 39,678 11.01 11.11 10.92 0 2,376 -0.0
05/09/2024
11.01
 74,901 11.11 11.20 11.01 0 2,600 -0.0
04/09/2024
11.11
 91,316 11.20 11.20 11.01 0 1,500 -0.0
30/08/2024
11.20
 91,958 11.11 11.30 11.01 0 3,552 -0.0
29/08/2024
11.11
 31,839 11.20 11.20 11.01 0 12 -0.0
28/08/2024
11.20
 58,000 11.30 11.30 11.20 0 0 0
27/08/2024
11.30
 78,730 11.39 11.39 11.20 0 0 0
26/08/2024
11.30
 80,320 11.39 11.49 11.30 0 0 0
23/08/2024
11.30
 152,716 11.49 11.49 11.20 0 0 0
22/08/2024
11.49
 102,713 11.39 11.58 11.39 0 0 0
21/08/2024
11.49
 84,561 11.39 11.49 11.30 0 0 0
20/08/2024
11.39
 224,359 11.39 11.39 11.30 0 0 0
19/08/2024
11.30
 89,166 11.20 11.30 11.11 0 0 0
16/08/2024
11.01
 170,310 10.73 11.11 10.73 0 0 0
15/08/2024
10.73
 74,010 10.63 10.73 10.63 0 0 0
14/08/2024
10.63
 147,400 10.73 10.82 10.63 0 0 0
13/08/2024
10.73
 99,400 10.82 10.82 10.63 0 0 0
12/08/2024
10.73
 102,360 10.63 10.82 10.63 0 0 0
09/08/2024
10.63
 74,918 10.63 10.82 10.63 0 0 0
08/08/2024
10.63
 61,025 10.54 10.63 10.44 0 0 0
07/08/2024
10.54
 216,694 10.82 10.82 10.35 0 0 0
06/08/2024
10.82
 100,400 10.63 10.82 10.06 0 0 0
05/08/2024
10.54
 398,699 11.58 11.58 10.44 0 0 0
02/08/2024
11.58
 133,500 11.39 11.58 11.11 0 0 0
01/08/2024
11.39
 264,150 11.87 11.87 11.20 0 0 0
31/07/2024
11.77
 254,572 11.68 11.87 11.68 0 0 0
30/07/2024
11.68
 324,122 11.58 11.77 11.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |