CTCP Cảng Đoạn Xá (dxp)

14.70
0
(0%)
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
(2026-10-05) 		0.20 1.38% 11,581,200 22,273 -0.2
14.50
16.30
14.70
2 tháng
(2026-09-03) 		0.50 3.52% 15,866,600 136,973 1.3
12.80
16.30
14.70
3 tháng
(2026-08-04) 		-0.10 -0.68% 21,068,500 175,973 1.9
12.80
16.30
14.70
6 tháng
(2026-05-06) 		-1 -6.37% 34,936,200 -337,227 -5.9
12.20
16.30
14.70
12 tháng
(2025-11-07) 		4.10 38.68% 88,776,900 242,273 1.5
10.50
16.30
14.70
24 tháng
(2024-11-12) 		2.93 24.85% 152,264,880 268,473 2.0
7.50
16.30
14.70
36 tháng
(2023-11-20) 		2.89 24.43% 246,123,727 -30,046 -1.8
7.50
16.30
14.70
60 tháng
(2021-11-29) 		-3.47 -19.10% 317,033,106 -174,023 -3.7
5.04
18.17
14.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2022
7.27
 107,000 6.90 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 7.86 7.86 7.42 0 0 0
20/10/2022
8.01
 9,000 7.94 8.01 7.86 0 0 0
19/10/2022
8.01
 16,900 8.08 8.16 8.01 0 0 0
18/10/2022
8.16
 20,300 8.16 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 8.16 8.23 7.94 0 0 0
13/10/2022
7.94
 10,100 7.94 8.16 7.71 0 0 0
12/10/2022
7.86
 21,200 7.57 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 9.20 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 9.27 9.27 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 9.94 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
22/09/2022
9.49
 28,600 9.27 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 9.42 9.49 9.20 0 0 0
16/09/2022
9.49
 22,018 9.64 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 9.35 9.49 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 9.49 9.57 9.42 0 0 0
09/09/2022
9.42
 41,304 9.79 9.79 9.35 0 0 0
08/09/2022
9.57
 57,102 9.94 9.94 9.57 0 0 0
07/09/2022
9.86
 60,250 10.09 10.09 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 10.16 10.16 10.01 0 0 0
31/08/2022
10.01
 84,668 10.09 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 10.31 10.31 10.01 0 0 0
26/08/2022
10.38
 131,400 10.53 10.53 10.16 0 0 0
25/08/2022
10.46
 126,164 10.38 10.61 10.16 0 1,000 0.0
24/08/2022
10.31
 79,330 10.46 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 10.24 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 10.61 10.83 10.53 0 0 0
16/08/2022
10.53
 63,105 10.46 10.53 10.38 0 0 0
15/08/2022
10.53
 208,206 10.61 10.61 9.64 0 0 0
12/08/2022
10.68
 51,754 10.68 10.68 10.46 0 0 0
11/08/2022
10.61
 111,808 10.83 10.83 10.46 0 0 0
10/08/2022
10.75
 155,550 10.75 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 10.53 10.53 10.38 0 0 0
04/08/2022
10.46
 106,800 10.38 10.68 10.38 0 0 0
03/08/2022
10.53
 171,223 10.31 10.68 10.24 0 100 0.0
02/08/2022
10.38
 207,800 10.24 10.53 10.16 0 0 0
01/08/2022
10.31
 101,100 10.16 10.38 10.09 0 0 0
29/07/2022
10.01
 72,620 10.01 10.46 9.94 0 0 0
28/07/2022
9.94
 115,700 9.94 10.16 9.49 0 0 0
27/07/2022
9.86
 114,900 9.72 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 9.94 10.16 9.94 0 0 0
21/07/2022
10.09
 75,702 10.09 10.16 9.94 0 0 0
20/07/2022
10.16
 157,093 10.01 10.16 9.94 0 0 0
19/07/2022
9.94
 47,107 10.09 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 10.01 10.38 9.72 0 300 0.0
14/07/2022
9.79
 58,200 9.72 9.86 9.64 0 0 0
13/07/2022
9.79
 57,300 9.86 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 9.57 9.79 9.57 0 0 0
07/07/2022
9.49
 53,431 9.49 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 10.24 10.24 9.57 0 0 0
01/07/2022
9.72
 109,600 9.57 9.86 9.27 0 0 0
30/06/2022
9.64
 132,990 10.31 10.31 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 9.94 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 9.20 9.42 8.90 0 0 0
21/06/2022
8.75
 91,010 9.12 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 10.31 10.31 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 10.38 10.75 10.24 0 0 0
14/06/2022
10.24
 199,500 10.38 10.68 10.09 0 0 0
13/06/2022
10.83
 255,800 11.79 11.79 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 12.39 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 11.64 11.64 11.27 0 0 0
06/06/2022
11.87
 660,400 12.24 12.24 11.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc