CTCP Cảng Đoạn Xá (dxp)

12.70
-0.10
(-0.78%)
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
(2026-02-23) 		0.70 5.79% 15,817,100 -30,500 -0.6
11.60
13.70
12.70
2 tháng
(2026-01-19) 		1.10 9.40% 25,733,600 -9,300 -0.3
10.90
13.70
12.70
3 tháng
(2025-12-22) 		2 18.52% 29,180,000 15,900 -0.1
10.70
13.70
12.70
6 tháng
(2025-09-22) 		1.70 15.32% 43,354,900 -173,700 -2.1
10
13.70
12.70
12 tháng
(2025-03-25) 		2.17 20.36% 82,720,800 26,300 0.3
7.50
13.70
12.70
24 tháng
(2024-04-01) 		-0.02 -0.17% 149,164,446 1,402 0.0
7.50
14.01
12.70
36 tháng
(2023-04-05) 		4.87 61.41% 225,510,266 -294,038 -3.7
7.50
14.01
12.70
60 tháng
(2021-04-15) 		-0.11 -0.82% 329,675,695 -2,888,337 -57.2
5.04
20.03
12.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/10/2017
8.31
 11,000 8.16 8.31 8.16 5,400 1,190 0.0
18/10/2017
8.16
 8,588 8.23 8.31 8.16 4,600 1,000 0.0
17/10/2017
8.23
 11,610 8.38 8.38 8.16 6,000 1,000 0.1
16/10/2017
8.38
 4,570 8.38 8.38 8.23 3,400 2,100 0.0
13/10/2017
8.38
 1,600 8.46 8.46 8.38 1,300 0 0.0
12/10/2017
8.46
 5,860 8.38 8.60 8.38 2,500 1,000 0.0
11/10/2017
8.38
 4,460 8.53 8.68 8.38 4,200 500 0.0
10/10/2017
8.53
 13,404 8.60 8.68 8.01 11,600 11,800 -0.0
09/10/2017
8.60
 4,220 8.75 8.75 8.38 1,200 1,000 0.0
06/10/2017
8.75
 100 8.46 8.75 8.75 100 0 0.0
05/10/2017
8.46
 10,300 8.83 8.83 8.31 600 0 0.0
04/10/2017
8.83
 1,600 8.83 8.83 8.31 1,300 900 0.0
03/10/2017
8.83
 9,060 8.83 8.83 8.31 7,200 5,300 0.0
02/10/2017
8.83
 3,700 8.68 8.90 8.53 2,000 900 0.0
29/09/2017
8.68
 590 8.75 9.05 8.68 500 0 0.0
28/09/2017
8.75
 5,464 8.60 8.75 8.53 2,200 980 0.0
27/09/2017
8.60
 31,630 8.83 8.83 8.53 16,200 31,180 -0.2
26/09/2017
8.83
 32,531 9.27 9.49 8.53 7,300 30,980 -0.3
25/09/2017
9.27
 21,978 9.27 9.57 8.53 2,300 21,200 -0.2
22/09/2017
9.27
 2,900 8.75 9.57 8.75 2,500 100 0.0
21/09/2017
8.75
 29,430 8.83 8.83 8.31 22,000 18,700 0.0
20/09/2017
8.83
 33,150 8.90 9.27 8.68 16,800 31,500 -0.2
19/09/2017
8.90
 21,590 8.90 9.35 8.83 13,900 20,150 -0.1
18/09/2017
8.90
 18,250 9.42 9.64 8.90 13,500 18,000 -0.1
15/09/2017
9.42
 8,918 9.42 9.57 9.27 7,900 8,100 -0.0
14/09/2017
9.42
 3,070 9.49 9.64 9.27 600 970 -0.0
13/09/2017
9.49
 6,510 9.64 9.64 8.68 3,600 5,030 -0.0
12/09/2017
9.64
 1,860 9.57 9.64 8.68 800 1,038 -0.0
11/09/2017
9.57
 4,720 9.86 9.86 9.35 3,800 1,180 0.0
08/09/2017
9.86
 1,380 9.64 9.94 9.64 1,200 100 0.0
07/09/2017
9.64
 7,800 10.01 10.01 9.42 400 0 0.0
06/09/2017
10.01
 2,010 9.94 10.01 9.64 1,800 0 0.0
05/09/2017
9.94
 2,000 10.24 10.24 9.64 1,200 0 0.0
01/09/2017
10.24
 6,900 10.09 10.31 9.64 5,300 0 0.1
31/08/2017
10.09
 25,846 10.16 10.31 9.57 6,200 20,400 -0.2
30/08/2017
10.16
 500 10.01 10.31 9.79 500 100 0.0
29/08/2017
10.01
 13,600 10.01 10.31 9.79 13,200 13,600 -0.0
28/08/2017
10.01
 18,700 9.94 10.31 9.86 10,200 16,800 -0.1
25/08/2017
9.94
 9,600 10.83 10.83 9.94 300 100 0.0
24/08/2017
10.83
 1,200 10.16 10.83 10.31 1,200 100 0.0
23/08/2017
10.16
 27,500 10.16 10.31 9.72 19,300 16,300 0.0
22/08/2017
10.16
 8,000 10.24 10.38 10.01 2,400 0 0.0
21/08/2017
10.24
 2,500 10.24 10.38 10.01 2,400 0 0.0
18/08/2017
10.24
 10,300 10.38 10.38 10.01 9,500 0 0.1
17/08/2017
10.38
 24,700 10.46 10.46 10.01 23,200 1,000 0.3
16/08/2017
10.46
 9,500 10.38 10.61 10.01 7,300 100 0.1
15/08/2017
10.38
 11,600 10.61 10.75 9.94 3,600 200 0.0
14/08/2017
10.61
 355,286 10.75 10.90 9.72 249,900 4,300 3.3
11/08/2017
10.75
 8,100 10.68 10.98 10.61 6,100 1,100 0.1
10/08/2017
10.68
 29,900 10.75 11.13 10.53 29,600 10,000 0.3
09/08/2017
10.75
 33,400 10.61 10.75 10.31 32,000 16,600 0.2
08/08/2017
10.61
 8,840 10.61 11.13 10.38 8,500 8,300 0.0
07/08/2017
10.61
 13,000 10.61 11.13 10.38 11,800 7,100 0.1
04/08/2017
10.61
 8,610 10.53 10.68 10.53 6,100 6,100 0
03/08/2017
10.53
 7,800 10.31 10.68 10.31 7,600 5,200 0.0
02/08/2017
10.31
 5,700 10.31 10.38 10.31 4,700 0 0.1
01/08/2017
10.31
 9,475 11.42 11.42 10.31 6,000 2,000 0.1
31/07/2017
11.42
 38,301 10.38 11.42 10.09 30,300 4,100 0.4
28/07/2017
10.38
 3,200 10.24 10.38 10.09 3,200 0 0.0
27/07/2017
10.24
 15,254 10.24 10.24 9.64 8,000 3,374 0.1
26/07/2017
10.24
 8,500 10.09 10.38 9.64 8,200 3,300 0.1
25/07/2017
10.09
 7,572 10.16 11.13 9.72 6,200 5,700 0.0
24/07/2017
10.16
 1,900 10.24 10.24 9.79 800 0 0.0
21/07/2017
10.24
 8,384 9.72 10.68 9.72 1,800 100 0.0
20/07/2017
9.72
 12,472 9.64 9.72 9.49 9,300 0 0.1
19/07/2017
9.64
 7,900 9.64 9.86 9.57 5,200 0 0.1
18/07/2017
9.64
 8,600 9.64 9.64 9.57 3,500 0 0.0
17/07/2017
9.64
 8,957 9.57 9.64 9.49 200 2,000 -0.0
14/07/2017
9.57
 5,884 9.49 9.64 9.42 5,600 0 0.1
13/07/2017
9.49
 4,610 9.64 9.64 9.49 2,500 0 0.0
12/07/2017
9.64
 19,200 9.42 10.01 9.42 13,600 0 0.2
11/07/2017
9.42
 17,886 9.42 9.42 9.27 13,700 0 0.2
10/07/2017
9.42
 1,551 9.49 9.49 9.27 100 0 0.0
07/07/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
07/07/2017
9.49
 2,700 9.31 9.72 9.35 200 0 0.0
06/07/2017
9.30
 33,976 9.24 9.30 9.17 5,400 76 0.1
05/07/2017
9.24
 12,900 9.30 9.30 9.24 5,400 0 0.1
04/07/2017
9.30
 11,980 9.24 9.57 9.17 3,100 0 0.0
03/07/2017
9.24
 8,100 9.24 9.30 9.24 0 0 0
30/06/2017
9.24
 2,056 9.24 9.24 9.17 1,400 0 0.0
29/06/2017
9.24
 13,160 9.30 9.37 9.10 5,000 0 0.1
28/06/2017
9.30
 8,620 9.24 9.30 9.24 1,500 0 0.0
27/06/2017
9.24
 4,470 9.24 9.30 9.24 460 0 0.0
26/06/2017
9.24
 12,800 9.24 9.44 9.17 4,900 4,700 0.0
23/06/2017
9.24
 4,000 9.24 9.24 9.17 0 0 0
22/06/2017
9.24
 4,560 9.17 9.37 9.10 4,100 0 0.1
21/06/2017
9.17
 12,050 9.24 9.24 9.10 6,800 0 0.1
20/06/2017
9.24
 12,800 9.51 9.51 9.17 5,200 0 0.1
19/06/2017
9.51
 5,370 9.30 9.57 9.24 5,000 0 0.1
16/06/2017
9.30
 5,200 9.30 9.51 9.24 3,300 0 0.0
15/06/2017
9.30
 11,500 9.57 9.57 9.30 4,600 0 0.1
14/06/2017
9.57
 13,700 9.57 9.64 9.44 2,200 0 0.0
13/06/2017
9.57
 4,900 9.51 9.57 9.37 1,100 0 0.0
12/06/2017
9.51
 13,000 9.44 9.51 9.37 4,900 2,400 0.0
09/06/2017
9.44
 5,300 9.44 9.57 9.44 4,200 0 0.1
08/06/2017
9.44
 12,600 9.51 9.51 9.44 8,000 0 0.1
07/06/2017
9.51
 20,700 9.64 9.64 9.37 2,500 0 0.0
06/06/2017
9.64
 8,900 9.71 9.71 9.37 4,900 0 0.1
05/06/2017
9.71
 7,250 9.51 9.71 9.44 4,900 0 0.1
02/06/2017
9.51
 3,600 9.51 9.78 9.51 2,400 0 0.0
01/06/2017
9.51
 7,000 9.71 9.71 9.51 4,200 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |