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)
23/09/2022
9.49
 30,048 9.49 9.57 9.35 0 100 -0.0
22/09/2022
9.49
 28,600 9.35 9.49 9.27 0 0 0
21/09/2022
9.35
 26,600 9.35 9.49 9.35 0 100 -0.0
20/09/2022
9.35
 45,350 9.35 9.49 9.27 0 0 0
19/09/2022
9.35
 45,200 9.49 9.49 9.20 0 0 0
16/09/2022
9.49
 22,018 9.57 9.64 9.27 0 0 0
15/09/2022
9.57
 17,580 9.49 9.64 9.49 0 0 0
14/09/2022
9.49
 67,775 9.57 9.57 9.35 0 0 0
13/09/2022
9.57
 13,244 9.49 9.57 9.49 0 0 0
12/09/2022
9.49
 42,852 9.42 9.57 9.42 0 0 0
09/09/2022
9.42
 41,304 9.57 9.79 9.35 0 0 0
08/09/2022
9.57
 57,102 9.86 9.94 9.57 0 0 0
07/09/2022
9.86
 60,250 10.16 10.16 9.86 0 7,000 -0.1
06/09/2022
10.16
 57,600 10.09 10.16 10.09 0 2,000 -0.0
05/09/2022
10.09
 41,600 10.01 10.16 10.01 0 0 0
31/08/2022
10.01
 84,668 10.16 10.16 10.01 0 0 0
30/08/2022
10.16
 20,615 10.09 10.24 10.09 0 0 0
29/08/2022
10.09
 90,600 10.38 10.38 10.01 0 0 0
26/08/2022
10.38
 131,400 10.46 10.53 10.16 0 0 0
25/08/2022
10.46
 126,164 10.31 10.61 10.16 0 1,000 -0.0
24/08/2022
10.31
 79,330 10.38 10.46 10.31 0 0 0
23/08/2022
10.38
 48,400 10.24 10.38 10.16 0 0 0
22/08/2022
10.24
 46,032 10.38 10.38 10.16 0 0 0
19/08/2022
10.38
 66,106 10.38 10.46 10.24 0 0 0
18/08/2022
10.38
 134,711 10.53 10.61 10.24 0 0 0
17/08/2022
10.53
 177,762 10.53 10.83 10.53 0 0 0
16/08/2022
10.53
 63,105 10.53 10.53 10.38 0 0 0
15/08/2022
10.53
 208,206 10.68 10.68 9.64 0 0 0
12/08/2022
10.68
 51,754 10.61 10.68 10.46 0 0 0
11/08/2022
10.61
 111,808 10.75 10.83 10.46 0 0 0
10/08/2022
10.75
 155,550 10.83 10.98 10.61 0 0 0
09/08/2022
10.83
 99,900 10.83 11.05 10.75 0 0 0
08/08/2022
10.83
 266,319 10.46 10.83 10.38 0 0 0
05/08/2022
10.46
 61,655 10.46 10.53 10.38 0 0 0
04/08/2022
10.46
 106,800 10.53 10.68 10.38 0 0 0
03/08/2022
10.53
 171,223 10.38 10.68 10.24 0 100 -0.0
02/08/2022
10.38
 207,800 10.31 10.53 10.16 0 0 0
01/08/2022
10.31
 101,100 10.01 10.38 10.09 0 0 0
29/07/2022
10.01
 72,620 9.94 10.46 9.94 0 0 0
28/07/2022
9.94
 115,700 9.86 10.16 9.49 0 0 0
27/07/2022
9.86
 114,900 9.79 9.86 9.49 0 0 0
26/07/2022
9.79
 53,400 10.01 10.01 9.79 0 0 0
25/07/2022
10.01
 123,800 10.16 10.16 9.86 0 0 0
22/07/2022
10.16
 124,800 10.09 10.16 9.94 0 0 0
21/07/2022
10.09
 75,702 10.16 10.16 9.94 0 0 0
20/07/2022
10.16
 157,093 9.94 10.16 9.94 0 0 0
19/07/2022
9.94
 47,107 10.01 10.09 9.72 0 0 0
18/07/2022
10.01
 103,068 9.86 10.09 9.86 0 0 0
15/07/2022
9.86
 107,860 9.79 10.38 9.72 0 300 -0.0
14/07/2022
9.79
 58,200 9.79 9.86 9.64 0 0 0
13/07/2022
9.79
 57,300 9.79 10.01 9.72 0 0 0
12/07/2022
9.79
 44,300 9.49 9.86 9.49 0 0 0
11/07/2022
9.49
 50,775 9.64 9.64 9.35 0 2,475 -0.0
08/07/2022
9.64
 39,581 9.49 9.79 9.57 0 0 0
07/07/2022
9.49
 53,431 9.57 9.64 9.27 0 0 0
06/07/2022
9.57
 64,600 9.57 9.64 9.42 0 0 0
05/07/2022
9.57
 87,500 9.57 9.64 9.42 0 0 0
04/07/2022
9.57
 85,200 9.72 10.24 9.57 0 0 0
01/07/2022
9.72
 109,600 9.64 9.86 9.27 0 0 0
30/06/2022
9.64
 132,990 10.46 10.46 9.64 0 41,580 -0.6
29/06/2022
10.46
 76,000 10.53 10.53 10.24 0 0 0
28/06/2022
10.53
 223,900 9.86 10.83 9.72 0 0 0
27/06/2022
9.86
 65,206 9.64 9.86 9.64 0 0 0
24/06/2022
9.64
 52,013 9.42 10.01 9.42 0 0 0
23/06/2022
9.42
 124,900 9.05 9.42 8.90 0 0 0
22/06/2022
9.05
 79,400 8.75 9.42 8.90 0 0 0
21/06/2022
8.75
 91,010 9.20 9.27 8.53 0 0 0
20/06/2022
9.20
 157,477 10.01 10.09 9.20 0 0 0
17/06/2022
10.01
 108,000 10.53 10.53 9.72 0 100 -0.0
16/06/2022
10.53
 231,536 10.53 11.05 10.53 0 0 0
15/06/2022
10.53
 121,700 10.24 10.75 10.24 0 0 0
14/06/2022
10.24
 199,500 10.83 10.83 10.09 0 0 0
13/06/2022
10.83
 255,800 11.94 11.94 10.83 0 0 0
10/06/2022
11.94
 98,800 12.16 12.24 11.94 0 0 0
09/06/2022
12.16
 284,300 12.46 12.53 12.02 0 0 0
08/06/2022
12.46
 439,200 11.50 12.61 11.50 0 0 0
07/06/2022
11.50
 156,699 11.87 11.87 11.27 0 0 0
06/06/2022
11.87
 660,400 12.31 12.31 11.50 0 0 0
03/06/2022
12.31
 58,700 12.46 12.53 12.16 0 0 0
02/06/2022
12.46
 54,600 12.68 12.68 12.31 0 0 0
01/06/2022
12.68
 80,309 12.46 12.76 12.31 0 0 0
31/05/2022
12.46
 49,000 12.61 12.61 12.39 0 0 0
30/05/2022
12.61
 161,200 12.31 12.83 12.24 0 0 0
27/05/2022
12.31
 32,810 12.16 12.53 12.31 0 0 0
26/05/2022
12.16
 59,000 12.39 12.53 12.16 0 0 0
25/05/2022
12.39
 150,600 11.87 12.53 11.79 0 0 0
24/05/2022
11.87
 61,400 11.87 12.02 11.72 0 0 0
23/05/2022
11.87
 78,100 12.16 12.16 11.72 0 0 0
20/05/2022
12.16
 78,900 12.09 12.24 11.94 0 0 0
19/05/2022
12.09
 18,400 12.09 12.09 11.50 0 0 0
18/05/2022
12.09
 34,250 12.09 12.31 12.02 0 0 0
17/05/2022
12.09
 34,100 11.42 12.16 11.20 0 0 0
16/05/2022
11.42
 81,600 11.27 11.79 10.16 0 0 0
13/05/2022
11.27
 72,500 12.02 12.16 10.83 0 0 0
12/05/2022
12.02
 88,300 12.76 12.83 11.87 0 0 0
11/05/2022
12.76
 43,100 12.68 12.83 12.61 0 0 0
10/05/2022
12.68
 45,800 12.61 12.68 12.09 0 200 -0.0
09/05/2022
12.61
 161,500 13.72 13.72 12.39 0 0 0
06/05/2022
13.72
 46,200 14.02 14.02 13.42 0 0 0
05/05/2022
14.02
 35,600 14.02 14.02 13.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |