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)
12/07/2023
10.17
 50,100 10.17 10.33 10.09 0 0 0
11/07/2023
10.17
 103,900 10.25 10.33 10.01 0 0 0
10/07/2023
10.25
 54,000 9.85 10.25 9.93 0 0 0
07/07/2023
9.85
 38,500 9.77 9.93 9.69 0 0 0
06/07/2023
9.77
 37,900 9.85 10.01 9.77 0 0 0
05/07/2023
9.85
 88,409 9.93 10.01 9.85 0 0 0
04/07/2023
9.93
 54,628 9.93 10.09 9.93 0 0 0
03/07/2023
9.93
 77,245 9.61 10.17 9.61 0 0 0
30/06/2023
9.61
 43,422 9.61 9.93 9.45 0 0 0
29/06/2023
9.61
 77,051 9.85 9.85 9.61 0 0 0
28/06/2023
9.85
 81,684 9.85 10.01 9.77 0 0 0
27/06/2023
9.85
 238,052 9.61 10.41 9.61 0 0 0
26/06/2023
9.61
 106,669 10.01 10.17 9.53 0 0 0
23/06/2023
10.01
 97,941 10.09 10.09 9.85 0 5,000 -0.1
22/06/2023
10.09
 8,600 10.09 10.17 10.01 0 0 0
21/06/2023
10.09
 45,550 9.93 10.09 9.85 0 0 0
20/06/2023
9.93
 96,100 9.45 9.93 9.29 0 0 0
19/06/2023
9.45
 205,939 10.01 10.01 9.37 0 0 0
16/06/2023
10.01
 86,952 10.17 10.25 10.01 0 0 0
15/06/2023
10.17
 144,692 10.41 10.49 9.69 0 0 0
14/06/2023
10.41
 96,022 10.81 10.81 10.41 0 0 0
13/06/2023
10.81
 215,263 10.65 11.61 10.57 0 0 0
12/06/2023
10.65
 92,500 10.57 10.81 10.49 0 0 0
09/06/2023
10.57
 36,451 10.65 10.73 10.49 0 0 0
08/06/2023
10.65
 302,262 10.25 10.81 10.25 0 0 0
07/06/2023
10.25
 192,993 10.25 10.41 10.01 0 0 0
06/06/2023
10.25
 75,551 10.41 10.41 10.17 0 0 0
05/06/2023
10.41
 362,804 9.77 10.73 9.69 0 0 0
02/06/2023
9.77
 296,447 10.17 10.17 9.21 0 0 0
01/06/2023
10.17
 214,912 10.17 10.33 9.85 0 0 0
31/05/2023
10.17
 210,612 10.25 10.81 9.93 0 0 0
30/05/2023
10.25
 512,289 9.37 10.25 9.61 0 0 0
29/05/2023
9.37
 353,470 8.57 9.37 8.81 0 0 0
26/05/2023
8.57
 175,718 7.85 8.57 7.93 0 97 -0.0
25/05/2023
7.85
 17,400 7.85 7.93 7.85 0 0 0
24/05/2023
7.85
 45,225 7.85 8.01 7.77 0 0 0
23/05/2023
7.85
 17,453 7.85 7.93 7.77 0 0 0
22/05/2023
7.85
 15,479 7.69 7.85 7.69 0 0 0
19/05/2023
7.69
 42,119 7.77 7.85 7.69 0 0 0
18/05/2023
7.77
 11,521 7.85 7.85 7.77 0 0 0
17/05/2023
7.85
 17,830 7.93 7.93 7.77 0 0 0
16/05/2023
7.93
 32,904 8.01 8.01 7.85 0 0 0
15/05/2023
8.01
 69,700 8.09 8.33 8.01 0 0 0
12/05/2023
8.09
 41,200 8.01 8.17 8.01 0 0 0
11/05/2023
8.01
 92,400 7.77 8.09 7.77 0 0 0
10/05/2023
7.77
 7,592 7.77 7.77 7.61 0 0 0
09/05/2023
7.77
 8,000 7.69 7.77 7.61 0 0 0
08/05/2023
7.69
 16,311 7.61 7.69 7.61 0 0 0
05/05/2023
7.61
 36,101 7.77 7.77 7.53 0 0 0
04/05/2023
7.77
 22,405 7.77 7.77 7.53 0 0 0
28/04/2023
7.77
 12,809 7.77 7.77 7.69 0 0 0
27/04/2023
7.77
 13,500 7.85 7.93 7.77 0 0 0
26/04/2023
7.85
 34,104 7.69 7.93 7.69 0 2 -0.0
25/04/2023
7.69
 44,201 7.69 7.85 7.69 0 0 0
24/04/2023
7.69
 22,541 7.69 7.77 7.69 0 0 0
21/04/2023
7.69
 50,478 7.77 7.77 7.61 0 0 0
20/04/2023
7.77
 18,263 7.85 7.85 7.69 0 0 0
19/04/2023
7.85
 26,123 7.77 7.85 7.77 0 0 0
18/04/2023
7.77
 18,871 7.93 7.93 7.77 0 100 -0.0
17/04/2023
7.93
 53,688 7.77 7.93 7.69 0 0 0
14/04/2023
7.77
 96,900 7.85 7.93 7.69 0 0 0
13/04/2023
7.85
 35,000 7.77 7.85 7.77 0 0 0
12/04/2023
7.77
 9,028 7.85 7.85 7.77 0 0 0
11/04/2023
7.85
 77,284 7.85 7.85 7.77 0 0 0
10/04/2023
7.85
 53,988 7.85 7.85 7.61 0 0 0
07/04/2023
7.85
 19,318 7.93 7.93 7.85 0 0 0
06/04/2023
7.93
 114,776 7.93 8.09 7.85 0 0 0
05/04/2023
7.93
 49,636 7.77 7.93 7.77 0 0 0
04/04/2023
7.77
 61,586 7.69 7.77 7.61 0 0 0
03/04/2023
7.69
 71,316 7.69 7.69 7.61 0 28 -0.0
31/03/2023
7.69
 28,463 7.69 7.69 7.53 0 0 0
30/03/2023
7.69
 73,882 7.61 7.69 7.53 0 0 0
29/03/2023
7.61
 31,208 7.69 7.69 7.53 0 2,457 -0.0
28/03/2023
7.69
 59,101 7.69 7.69 7.53 0 108 -0.0
27/03/2023
7.69
 50,700 7.61 7.69 7.53 0 0 0
24/03/2023
7.61
 74,600 7.69 7.69 7.61 0 500 -0.0
23/03/2023
7.69
 50,100 7.69 7.77 7.61 0 0 0
22/03/2023
7.69
 60,340 7.77 7.77 7.61 0 0 0
21/03/2023
7.77
 40,208 7.77 7.77 7.69 0 0 0
20/03/2023
7.77
 22,700 7.85 7.85 7.61 0 0 0
17/03/2023
7.85
 32,301 7.77 7.85 7.69 0 0 0
16/03/2023
7.77
 37,300 7.77 7.85 7.61 0 0 0
15/03/2023
7.77
 4,300 7.77 7.85 7.77 0 0 0
14/03/2023
7.77
 20,715 7.77 7.77 7.61 0 0 0
13/03/2023
7.77
 15,700 7.77 7.77 7.61 0 0 0
10/03/2023
7.77
 11,660 7.85 7.85 7.69 0 0 0
09/03/2023
7.85
 44,000 7.85 7.85 7.61 0 0 0
08/03/2023
7.85
 21,700 7.77 7.85 7.53 0 0 0
07/03/2023
7.77
 11,401 7.69 7.77 7.77 0 0 0
06/03/2023
7.69
 34,100 7.69 7.85 7.69 0 0 0
03/03/2023
7.69
 8,000 7.45 7.77 7.61 0 0 0
02/03/2023
7.45
 37,700 7.85 8.01 7.45 0 0 0
01/03/2023
7.85
 17,100 7.93 7.93 7.85 0 0 0
28/02/2023
7.93
 48,600 7.93 7.93 7.69 0 0 0
27/02/2023
7.93
 70,100 7.85 8.01 7.61 0 0 0
24/02/2023
7.85
 22,900 7.85 7.85 7.61 0 0 0
23/02/2023
7.85
 53,800 8.17 8.17 7.45 0 0 0
22/02/2023
8.17
 18,200 8.17 8.25 8.09 0 0 0
21/02/2023
8.17
 137,754 7.93 8.25 7.93 0 0 0
20/02/2023
7.93
 21,700 7.85 7.93 7.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |