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
(2025-11-05) 		0.30 2.78% 5,273,700 -65,300 -0.7
10.50
11.20
11.20
2 tháng
(2025-10-06) 		-0.10 -0.89% 9,068,700 -102,300 -1.1
10
11.30
11.20
3 tháng
(2025-09-08) 		0.20 1.83% 14,521,500 -32,500 -0.3
10
11.60
11.20
6 tháng
(2025-06-09) 		1.89 20.52% 37,981,400 97,100 1.2
9.12
11.90
11.20
12 tháng
(2024-12-10) 		0.09 0.78% 61,014,349 -3,900 0.2
7.50
11.90
11.20
24 tháng
(2023-12-18) 		-0.26 -2.26% 154,690,790 -281,537 -3.3
7.50
14.01
11.20
36 tháng
(2022-12-21) 		4.35 64.46% 196,494,892 -338,141 -3.9
6.53
14.01
11.20
60 tháng
(2020-12-31) 		-1.73 -13.49% 319,188,638 -2,704,302 -53.6
5.04
20.03
11.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/02/2023
7.85
 4,600 7.85 7.85 7.69 0 0 0
16/02/2023
7.85
 12,300 7.77 7.93 7.69 0 0 0
15/02/2023
7.77
 9,400 7.77 7.93 7.53 0 0 0
14/02/2023
7.77
 11,900 7.93 7.93 7.77 0 0 0
13/02/2023
7.93
 91,045 8.01 8.01 7.61 0 0 0
10/02/2023
8.01
 23,347 7.85 8.09 7.77 0 0 0
09/02/2023
7.85
 9,900 8.09 8.17 7.85 0 0 0
08/02/2023
8.09
 86,040 8.09 8.09 7.69 0 0 0
07/02/2023
8.09
 22,000 8.25 8.33 8.01 0 0 0
06/02/2023
8.25
 40,133 8.17 8.25 8.01 0 0 0
03/02/2023
8.17
 64,331 7.93 8.17 7.77 0 0 0
02/02/2023
7.93
 71,908 7.93 7.93 7.61 0 0 0
01/02/2023
7.93
 97,418 8.01 8.09 7.61 0 0 0
31/01/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08)
31/01/2023
8.01
 77,604 7.71 8.01 7.53 0 0 0
30/01/2023
7.71
 134,212 7.42 7.71 7.42 0 8,000 -0.1
27/01/2023
7.42
 37,000 7.27 7.42 7.27 0 0 0
19/01/2023
7.27
 53,100 7.19 7.27 7.12 0 2,000 -0.0
18/01/2023
7.19
 27,154 7.19 7.27 7.12 0 0 0
17/01/2023
7.19
 125,500 7.12 7.27 7.12 0 2,400 -0.0
16/01/2023
7.12
 28,100 7.05 7.12 6.97 0 0 0
13/01/2023
7.05
 11,744 7.12 7.19 6.97 0 0 0
12/01/2023
7.12
 22,900 7.12 7.12 7.12 0 0 0
11/01/2023
7.12
 52,300 7.05 7.19 6.90 0 0 0
10/01/2023
7.05
 20,600 7.05 7.05 6.90 0 0 0
09/01/2023
7.05
 48,945 7.05 7.05 6.75 0 0 0
06/01/2023
7.05
 32,939 7.05 7.05 6.90 0 0 0
05/01/2023
7.05
 114,901 6.82 7.05 6.68 0 0 0
04/01/2023
6.82
 26,100 6.97 6.97 6.75 0 0 0
03/01/2023
6.97
 99,640 6.53 6.97 6.60 0 0 0
30/12/2022
6.53
 41,709 6.68 6.75 6.53 0 0 0
29/12/2022
6.68
 47,262 6.82 6.90 6.68 0 10 -0.0
28/12/2022
6.82
 5,400 6.82 6.82 6.68 0 0 0
27/12/2022
6.82
 38,509 6.68 6.90 6.53 0 0 0
26/12/2022
6.68
 61,800 6.97 7.19 6.68 0 0 0
23/12/2022
6.97
 87,300 6.82 6.97 6.75 0 0 0
22/12/2022
6.82
 107,550 6.75 6.97 6.68 0 0 0
21/12/2022
6.75
 116,400 6.68 6.97 6.53 0 0 0
20/12/2022
6.68
 106,300 6.82 6.90 6.45 0 0 0
19/12/2022
6.82
 123,742 6.68 6.90 6.60 0 0 0
16/12/2022
6.68
 31,570 6.68 6.75 6.53 0 0 0
15/12/2022
6.68
 47,529 6.68 6.75 6.53 0 0 0
14/12/2022
6.68
 154,715 6.53 6.82 6.60 0 0 0
13/12/2022
6.53
 60,500 6.53 6.68 6.23 0 0 0
12/12/2022
6.53
 37,101 6.68 6.75 6.53 0 0 0
09/12/2022
6.68
 16,200 6.82 6.82 6.53 0 0 0
08/12/2022
6.82
 137,145 6.30 6.82 6.45 0 0 0
07/12/2022
6.30
 133,100 6.68 6.75 6.23 0 0 0
06/12/2022
6.68
 203,300 6.68 7.27 6.53 0 0 0
05/12/2022
6.68
 138,000 6.75 6.97 6.53 0 0 0
02/12/2022
6.75
 173,520 6.90 6.90 6.23 0 0 0
01/12/2022
6.90
 312,603 6.30 6.90 6.30 0 0 0
30/11/2022
6.30
 73,600 6.38 6.45 6.08 0 0 0
29/11/2022
6.38
 51,006 6.30 6.53 6.23 0 0 0
28/11/2022
6.30
 145,210 5.86 6.30 5.93 0 0 0
25/11/2022
5.86
 38,500 5.79 5.86 5.79 0 0 0
24/11/2022
5.79
 53,700 5.79 5.86 5.64 0 0 0
23/11/2022
5.79
 48,800 5.86 5.86 5.64 0 0 0
22/11/2022
5.86
 219,656 5.49 5.86 5.27 0 0 0
21/11/2022
5.49
 53,652 5.41 5.56 5.19 0 0 0
18/11/2022
5.41
 82,600 5.41 5.41 4.97 0 0 0
17/11/2022
5.41
 40,619 5.41 5.64 5.41 0 0 0
16/11/2022
5.41
 104,111 5.04 5.41 4.60 0 0 0
15/11/2022
5.04
 114,700 5.56 5.56 5.04 0 0 0
14/11/2022
5.56
 59,922 6.01 6.01 5.41 0 0 0
11/11/2022
6.01
 48,820 6.23 6.30 5.64 0 0 0
10/11/2022
6.23
 59,004 6.60 6.60 6.01 0 0 0
09/11/2022
6.60
 15,038 6.53 6.68 6.38 0 0 0
08/11/2022
6.53
 16,300 6.53 6.60 6.08 0 0 0
07/11/2022
6.53
 35,001 6.68 6.68 6.30 0 0 0
04/11/2022
6.68
 55,401 6.97 6.97 6.68 0 0 0
03/11/2022
6.97
 15,200 6.90 6.97 6.75 0 0 0
02/11/2022
6.90
 23,600 6.97 7.12 6.82 0 0 0
01/11/2022
6.97
 27,930 7.19 7.19 6.97 0 0 0
31/10/2022
7.19
 12,500 7.19 7.27 7.05 0 0 0
28/10/2022
7.19
 66,468 7.19 7.34 6.82 0 0 0
27/10/2022
7.19
 22,300 7.12 7.27 7.05 0 0 0
26/10/2022
7.12
 6,568 7.27 7.34 6.90 0 0 0
25/10/2022
7.27
 107,000 7.27 7.27 6.75 0 1,000 -0.0
24/10/2022
7.27
 94,600 7.71 7.71 6.97 0 0 0
21/10/2022
7.71
 73,400 8.01 8.01 7.42 0 0 0
20/10/2022
8.01
 9,000 8.01 8.01 7.86 0 0 0
19/10/2022
8.01
 16,900 8.16 8.16 8.01 0 0 0
18/10/2022
8.16
 20,300 8.08 8.23 8.08 0 0 0
17/10/2022
8.08
 36,900 8.08 8.16 7.71 0 0 0
14/10/2022
8.08
 45,600 7.94 8.23 7.94 0 0 0
13/10/2022
7.94
 10,100 7.86 8.16 7.71 0 0 0
12/10/2022
7.86
 21,200 8.01 8.01 7.57 0 0 0
11/10/2022
8.01
 77,200 8.01 8.08 7.49 0 0 0
10/10/2022
8.01
 32,300 8.16 8.53 8.01 0 0 0
07/10/2022
8.16
 37,500 8.23 8.23 7.79 0 0 0
06/10/2022
8.23
 196,700 8.90 8.90 8.16 0 900 -0.0
05/10/2022
8.90
 98,700 8.75 9.20 8.90 0 0 0
04/10/2022
8.75
 179,620 8.75 9.12 8.75 0 0 0
03/10/2022
8.75
 27,800 9.05 9.20 8.75 0 0 0
30/09/2022
9.05
 57,100 9.35 9.35 8.60 0 0 0
29/09/2022
9.35
 54,750 9.27 9.94 9.20 0 0 0
28/09/2022
9.27
 81,112 10.01 10.01 9.05 0 0 0
27/09/2022
10.01
 10,867 10.09 10.16 9.94 0 0 0
26/09/2022
10.09
 235,218 9.49 10.38 9.42 0 900 -0.0
23/09/2022
9.49
 30,048 9.49 9.57 9.35 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |