CTCP Cảng Đoạn Xá (dxp)

13.20
0.10
(0.76%)
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
(2026-08-18) 		-1.10 -7.75% 4,999,300 98,600 1.3
10.90
14.70
13.20
2 tháng
(2026-07-20) 		0.10 0.77% 10,066,200 284,800 3.8
10.90
14.80
13.20
3 tháng
(2026-06-19) 		0.30 2.34% 12,715,400 295,500 3.9
10.90
14.80
13.20
6 tháng
(2026-03-23) 		1.10 9.17% 38,364,300 73,600 -0.0
10.70
15.70
13.20
12 tháng
(2025-09-22) 		2 18.02% 83,320,300 -1,200 -0.9
10
15.70
13.20
24 tháng
(2024-09-27) 		2.09 18.94% 153,876,350 118,782 0.5
7.50
15.70
13.20
36 tháng
(2023-10-03) 		1.84 16.29% 255,273,350 -234,354 -3.9
7.50
15.70
13.20
60 tháng
(2021-10-13) 		-2.25 -14.68% 332,563,346 -425,089 -6.6
5.04
20.03
13.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/08/2023
9.61
 28,100 9.77 9.85 9.61 0 0 0
23/08/2023
9.93
 15,429 9.85 9.93 9.69 0 0 0
22/08/2023
9.93
 142,823 9.61 9.93 9.21 0 0 0
21/08/2023
9.61
 117,608 9.77 9.93 9.29 0 0 0
18/08/2023
9.77
 285,200 10.81 10.81 9.77 0 0 0
17/08/2023
10.81
 88,468 10.89 10.89 10.65 0 0 0
16/08/2023
10.89
 91,108 11.13 11.13 10.89 0 0 0
15/08/2023
11.05
 170,551 10.73 11.21 10.57 0 1,000 -0.0
14/08/2023
10.73
 93,282 10.73 10.89 10.65 0 0 0
11/08/2023
10.73
 81,433 10.65 10.73 10.49 0 0 0
10/08/2023
10.81
 151,799 10.73 10.89 10.49 0 0 0
09/08/2023
10.81
 66,238 10.73 10.89 10.65 0 0 0
08/08/2023
10.89
 99,350 10.97 11.05 10.73 0 800 -0.0
07/08/2023
10.97
 99,563 10.97 11.13 10.73 0 0 0
04/08/2023
10.89
 44,386 10.65 10.89 10.57 0 0 0
03/08/2023
10.65
 75,934 10.57 10.65 10.49 0 0 0
02/08/2023
10.57
 73,432 10.49 10.65 10.49 0 0 0
01/08/2023
10.49
 189,710 10.73 10.97 10.49 0 0 0
31/07/2023
10.73
 61,841 10.81 10.89 10.65 0 0 0
28/07/2023
10.73
 72,471 10.57 10.81 10.49 0 0 0
27/07/2023
10.57
 124,451 11.05 11.05 10.41 0 0 0
26/07/2023
11.05
 117,136 11.05 11.29 10.73 0 0 0
25/07/2023
11.05
 156,149 11.53 11.70 10.97 0 1,500 -0.0
24/07/2023
11.21
 361,697 10.33 11.21 10.33 0 0 0
21/07/2023
10.25
 59,922 10.17 10.25 10.09 0 0 0
20/07/2023
10.17
 116,462 10.01 10.25 9.93 0 0 0
19/07/2023
10.25
 52,310 10.01 10.33 10.01 0 0 0
18/07/2023
10.01
 58,108 9.93 10.09 9.93 0 0 0
17/07/2023
10.01
 100,760 10.09 10.17 9.93 0 0 0
14/07/2023
10.09
 80,691 10.33 10.33 10.09 0 0 0
13/07/2023
10.33
 125,539 10.33 10.65 10.17 0 0 0
12/07/2023
10.17
 50,179 10.17 10.33 10.09 0 0 0
11/07/2023
10.17
 104,046 10.25 10.33 10.01 0 0 0
10/07/2023
11.53
 398,579 11.78 11.86 10.89 0 0 0
07/07/2023
9.85
 38,562 9.69 9.93 9.69 0 0 0
06/07/2023
9.77
 38,050 10.01 10.01 9.77 0 0 0
05/07/2023
10.01
 88,909 10.01 10.01 9.85 0 0 0
04/07/2023
9.93
 54,628 10.01 10.09 9.93 0 0 0
03/07/2023
9.93
 78,445 9.61 10.17 9.61 0 0 0
30/06/2023
10.25
 128,600 10.41 10.49 10.25 0 7,200 -0.1
29/06/2023
9.61
 122,551 9.85 9.85 9.61 0 0 0
28/06/2023
9.85
 85,084 10.01 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
 115,869 10.01 10.17 9.53 0 0 0
23/06/2023
10.01
 100,041 9.93 10.09 9.85 0 5,000 -0.1
22/06/2023
9.93
 74,813 10.01 10.17 9.93 0 0 0
21/06/2023
10.01
 63,850 10.01 10.09 9.85 0 0 0
20/06/2023
10.25
 128,600 10.41 10.49 10.25 0 7,200 -0.1
19/06/2023
9.45
 216,439 9.93 9.93 9.37 0 0 0
16/06/2023
10.01
 101,852 10.01 10.25 10.01 0 0 0
15/06/2023
10.17
 147,792 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
10.25
 128,600 10.41 10.49 10.25 0 7,200 -0.1
12/06/2023
10.65
 92,585 10.81 10.81 10.49 0 0 0
09/06/2023
10.81
 147,459 10.65 10.81 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
 208,793 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 9.93 10.73 9.69 0 0 0
02/06/2023
9.77
 296,447 10.09 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
 214,512 10.65 10.81 9.93 0 0 0
30/05/2023
10.25
 514,289 9.61 10.25 9.61 0 0 0
29/05/2023
9.37
 353,470 8.89 9.37 8.81 0 0 0
26/05/2023
8.57
 175,718 7.93 8.57 7.93 0 97 -0.0
25/05/2023
7.85
 17,400 7.93 7.93 7.85 0 0 0
24/05/2023
7.85
 45,225 7.77 8.01 7.77 0 0 0
23/05/2023
7.85
 17,853 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 7.85 7.85 7.69 0 0 0
18/05/2023
7.77
 12,021 7.77 7.85 7.77 0 0 0
17/05/2023
7.85
 20,830 7.85 7.93 7.77 0 0 0
16/05/2023
7.93
 32,904 7.93 8.01 7.85 0 0 0
15/05/2023
8.01
 69,778 8.09 8.33 8.01 0 0 0
12/05/2023
8.09
 41,313 8.01 8.17 8.01 0 0 0
11/05/2023
8.01
 92,994 7.85 8.09 7.77 0 0 0
10/05/2023
7.85
 33,025 7.61 7.85 7.61 0 0 0
09/05/2023
7.77
 8,300 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
03/05/2023
7.69
 8,000 7.69 7.77 7.61 0 0 0
02/05/2023
8.17
 64,331 7.85 8.17 7.77 0 0 0
01/05/2023
7.61
 114,901 7.21 7.61 7.21 0 0 0
28/04/2023
7.77
 12,809 7.69 7.77 7.69 0 0 0
27/04/2023
7.77
 13,565 7.85 7.93 7.77 0 0 0
26/04/2023
7.85
 34,504 7.69 7.93 7.69 0 2 -0.0
25/04/2023
7.69
 45,201 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 7.69 7.77 7.61 0 0 0
20/04/2023
7.77
 18,363 7.69 7.77 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 7.85 7.85 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 7.85 7.85 7.77 0 0 0
12/04/2023
7.85
 9,428 7.85 7.85 7.77 0 0 0
11/04/2023
7.85
 77,284 7.77 7.85 7.77 0 0 0
10/04/2023
10.81
 798,802 9.85 10.81 9.77 0 0 0
07/04/2023
7.85
 19,318 7.93 7.93 7.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |