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)
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
31/05/2017
9.71
 13,100 9.51 10.11 9.44 7,100 0 0.1
30/05/2017
9.51
 12,400 9.64 10.59 9.44 7,100 0 0.1
29/05/2017
9.64
 7,200 9.57 10.11 9.57 1,100 0 0.0
26/05/2017
9.57
 11,300 9.44 9.57 9.37 8,000 0 0.1
25/05/2017
9.44
 23,800 9.64 9.64 9.44 5,100 0 0.1
24/05/2017
9.64
 10,731 9.51 9.78 9.44 7,200 1 0.1
23/05/2017
9.51
 21,850 9.57 9.64 9.44 6,000 0 0.1
22/05/2017
9.57
 18,670 9.57 9.98 9.51 300 0 0.0
19/05/2017
9.57
 2,170 9.57 10.11 9.57 100 0 0.0
18/05/2017
9.57
 12,500 9.51 9.57 9.44 3,100 0 0.0
17/05/2017
9.51
 26,370 9.64 9.64 9.44 4,800 0 0.1
16/05/2017
9.64
 11,000 9.51 9.64 9.51 4,900 0 0.1
15/05/2017
9.51
 7,742 9.84 9.84 9.44 1,400 0 0.0
12/05/2017
9.84
 1,000 9.91 9.91 9.84 0 0 0
11/05/2017
9.91
 0 9.91 9.91 9.91 0 0 0
10/05/2017
9.91
 10,030 10.05 10.05 9.44 2,900 0 0.0
09/05/2017
10.05
 10 10.05 10.05 10.05 0 0 0
08/05/2017
10.05
 1,855 9.44 10.11 9.98 200 0 0.0
05/05/2017
9.44
 22,144 9.71 9.71 9.37 5,700 0 0.1
04/05/2017
9.71
 11,200 9.91 9.91 9.71 4,700 0 0.1
03/05/2017
9.91
 1,500 10.11 10.45 9.91 900 0 0.0
28/04/2017
10.11
 2,100 9.98 10.11 9.98 1,100 0 0.0
27/04/2017
9.98
 5,214 9.98 10.11 9.84 2,400 0 0.0
26/04/2017
9.98
 6,200 10.05 10.11 9.98 4,600 0 0.1
25/04/2017
10.05
 7,500 10.05 10.05 9.71 4,700 0 0.1
24/04/2017
10.05
 15,984 10.11 10.38 10.05 4,700 0 0.1
21/04/2017
10.11
 15,700 10.11 10.11 10.05 4,600 0 0.1
20/04/2017
10.11
 14,400 10.05 10.11 10.05 3,600 0 0.1
19/04/2017
10.05
 9,000 10.11 10.18 10.05 6,000 0 0.1
18/04/2017
10.11
 21,244 10.45 10.45 9.78 6,100 0 0.1
17/04/2017
10.45
 17,430 10.25 10.45 10.11 4,800 0 0.1
14/04/2017
10.25
 7,610 10.32 10.59 10.11 5,500 700 0.1
13/04/2017
10.32
 7,920 10.32 10.45 10.18 4,600 0 0.1
12/04/2017
10.32
 10,340 10.25 10.59 10.18 5,000 100 0.1
11/04/2017
10.25
 12,074 10.25 10.79 10.25 6,300 300 0.1
10/04/2017
10.25
 14,200 10.65 11.13 10.25 5,200 8,100 -0.0
07/04/2017
10.65
 14,900 11.06 11.06 10.45 3,800 7,600 -0.1
05/04/2017
11.06
 5,960 11.13 11.13 10.86 3,900 4,100 -0.0
04/04/2017
11.13
 7,800 11.33 11.40 10.45 4,000 0 0.1
03/04/2017
11.33
 6,336 11.46 11.46 11.33 3,700 0 0.1
31/03/2017
11.46
 6,400 11.46 11.46 11.40 5,200 0 0.1
30/03/2017
11.46
 14,580 11.46 11.80 11.40 3,700 10,900 -0.1
29/03/2017
11.46
 10,900 11.46 11.46 11.46 5,000 3,700 0.0
28/03/2017
11.46
 15,700 11.46 11.60 10.32 5,000 10,000 -0.1
27/03/2017
11.46
 15,503 11.60 11.73 11.46 3,700 500 0.1
24/03/2017
11.60
 7,700 11.60 11.60 11.46 3,600 500 0.1
23/03/2017
11.60
 2,300 11.60 11.60 11.46 2,300 900 0.0
22/03/2017
11.60
 9,200 11.46 11.80 11.46 6,600 5,100 0.0
21/03/2017
11.46
 18,700 12.14 12.14 11.46 100 1,050 -0.0
20/03/2017
12.14
 60,203 12.61 12.61 11.40 17,000 8,000 0.2
17/03/2017
12.61
 21,140 11.60 12.74 11.46 19,800 1,700 0.3
16/03/2017
11.60
 3,700 11.33 11.60 11.33 1,400 300 0.0
15/03/2017
11.33
 31,730 11.53 11.53 11.33 6,000 0 0.1
14/03/2017
11.53
 15,040 11.66 11.66 11.46 6,000 0 0.1
13/03/2017
11.66
 5,200 11.87 11.87 11.46 0 0 0
10/03/2017
11.87
 21,373 12.27 12.47 11.06 5,800 1,000 0.1
09/03/2017
12.27
 7,100 12.34 12.41 12.14 1,200 1,000 0.0
08/03/2017
12.34
 2,500 12.34 12.41 12.14 300 100 0.0
07/03/2017
12.34
 400 12.47 12.47 12.14 100 0 0.0
06/03/2017
12.47
 6,280 12.47 12.47 12.00 200 100 0.0
03/03/2017
12.47
 6,800 12.47 12.74 12.07 6,000 1,000 0.1
02/03/2017
12.47
 17,510 12.47 12.81 12.07 6,900 5,000 0.0
01/03/2017
12.47
 1,623 12.20 12.61 12.14 600 1,000 -0.0
28/02/2017
12.20
 16,800 12.34 12.68 12.14 9,400 1,000 0.2
27/02/2017
12.34
 3,230 12.14 12.34 12.14 700 200 0.0
24/02/2017
12.14
 10,200 12.20 12.47 12.14 5,800 2,000 0.1
23/02/2017
12.20
 4,400 12.20 12.47 12.20 100 0 0.0
22/02/2017
12.20
 16,100 12.34 12.34 12.14 4,100 2,100 0.0

Chính sách bảo mật | Điều khoản sử dụng |