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)
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
21/02/2017
12.34
 16,400 12.34 12.34 12.14 5,700 2,000 0.1
20/02/2017
12.34
 9,200 12.20 12.47 12.14 5,900 2,000 0.1
17/02/2017
12.20
 7,900 12.34 12.34 12.20 5,700 7,300 -0.0
16/02/2017
12.34
 10,300 12.27 12.47 12.20 5,800 3,600 0.0
15/02/2017
12.27
 4,800 12.20 12.54 12.27 300 0 0.0
14/02/2017
12.20
 11,914 12.41 12.61 12.20 5,700 0 0.1
13/02/2017
12.41
 6,820 12.47 12.68 12.14 5,800 1,900 0.1
10/02/2017
12.47
 9,000 12.47 12.47 12.20 5,700 0 0.1
09/02/2017
12.47
 7,920 12.47 12.68 12.27 5,800 600 0.1
08/02/2017
12.47
 7,800 12.27 13.28 12.27 5,700 3,200 0.0
07/02/2017
12.27
 7,630 12.68 12.68 12.14 5,600 0 0.1
06/02/2017
12.68
 6,600 12.41 12.81 12.41 5,800 0 0.1
03/02/2017
12.41
 9,250 12.47 12.81 12.34 5,700 100 0.1
02/02/2017
12.47
 2,000 12.74 12.74 12.47 1,500 0 0.0
25/01/2017
12.74
 3,400 12.81 12.81 12.47 400 0 0.0
24/01/2017
12.81
 100 12.61 12.81 12.81 100 0 0.0
23/01/2017
12.61
 4,600 12.41 12.81 12.14 3,600 0 0.1
20/01/2017
12.41
 14,700 12.14 12.47 12.14 6,900 0 0.1
19/01/2017
12.14
 15,700 12.81 12.81 12.14 5,700 0 0.1
18/01/2017
12.81
 0 12.81 12.81 12.81 0 0 0
17/01/2017
12.81
 100 12.20 12.81 12.81 100 0 0.0
16/01/2017
12.20
 12,260 12.20 12.81 12.20 5,900 0 0.1
13/01/2017
12.20
 9,450 12.41 12.47 12.20 5,700 0 0.1
12/01/2017
12.41
 1,700 12.41 12.68 12.41 300 0 0.0
11/01/2017
12.41
 2,200 12.20 12.47 12.14 2,200 0 0.0
10/01/2017
12.20
 6,100 12.61 12.68 12.14 200 0 0.0
09/01/2017
12.61
 860 12.81 12.81 12.14 400 0 0.0
06/01/2017
12.81
 310 12.81 12.81 12.14 100 0 0.0
05/01/2017
12.81
 6,900 12.81 12.81 12.00 5,800 0 0.1
04/01/2017
12.81
 7,200 12.74 12.95 12.61 6,200 0 0.1
03/01/2017
12.74
 5,600 12.68 12.81 12.61 2,000 0 0.0
30/12/2016
12.68
 1,934 12.61 12.68 12.41 1,700 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |