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)
26/09/2016
13.49
 49,200 13.55 13.76 13.08 9,100 0 0.2
23/09/2016
13.55
 22,900 13.76 13.76 13.35 2,600 0 0.1
22/09/2016
13.76
 44,010 12.88 14.09 12.81 13,200 0 0.3
21/09/2016
12.88
 49,690 13.15 13.15 12.74 3,100 0 0.1
20/09/2016
13.15
 58,800 13.35 13.35 12.47 6,400 200 0.1
19/09/2016
13.35
 35,600 13.69 13.76 13.35 400 4,300 -0.1
16/09/2016
13.69
 52,368 13.62 13.89 12.47 3,800 10,500 -0.1
15/09/2016
13.62
 257,240 14.77 14.77 13.42 5,200 2,000 0.1
14/09/2016
14.77
 11,300 15.04 15.17 14.63 1,000 0 0.0
13/09/2016
15.04
 1,200 15.04 15.04 14.77 100 0 0.0
12/09/2016
15.04
 3,600 15.37 15.37 14.70 100 0 0.0
09/09/2016
15.37
 14,850 15.24 15.44 15.24 2,800 0 0.1
08/09/2016
15.24
 35,250 14.63 15.51 14.56 10,900 0 0.2
07/09/2016
14.63
 14,900 14.70 14.90 14.56 3,000 0 0.1
06/09/2016
14.70
 12,200 14.83 15.04 14.70 5,700 2,400 0.1
05/09/2016
14.83
 6,800 14.90 15.04 14.77 500 0 0.0
01/09/2016
14.90
 13,500 14.63 14.90 14.63 0 0 0
31/08/2016
14.63
 12,100 14.83 14.97 14.56 2,800 0 0.1
30/08/2016
14.83
 14,800 15.04 15.04 14.56 5,100 0 0.1
29/08/2016
15.04
 28,000 15.10 15.17 14.77 2,800 5,200 -0.1
26/08/2016
15.10
 40,300 15.37 15.37 15.10 2,700 0 0.1
25/08/2016
15.37
 16,200 15.44 15.44 15.24 2,700 0 0.1
24/08/2016
15.44
 43,100 15.44 15.44 15.17 2,800 0 0.1
23/08/2016
15.44
 8,430 15.24 15.44 15.17 2,700 0 0.1
22/08/2016
15.24
 24,800 15.51 15.51 15.24 2,700 0 0.1
19/08/2016
15.51
 23,800 15.44 15.58 15.31 2,800 0 0.1
18/08/2016
15.44
 27,250 15.24 15.51 15.17 3,400 0 0.1
17/08/2016
15.24
 36,118 15.17 15.37 15.10 2,900 20,000 -0.4
16/08/2016
15.17
 71,550 15.51 15.51 15.17 3,100 49,800 -1.1
15/08/2016
15.51
 18,900 15.37 15.51 15.17 3,000 0 0.1
12/08/2016
15.37
 61,776 15.37 15.85 15.37 2,700 22,000 -0.4
11/08/2016
15.37
 51,744 15.44 15.64 15.31 2,700 18,200 -0.4
10/08/2016
15.44
 81,450 15.78 15.85 15.31 6,800 24,200 -0.4
09/08/2016
15.78
 25,803 15.71 16.05 15.58 5,100 0 0.1
08/08/2016
15.71
 34,250 15.58 16.38 15.51 7,900 15,000 -0.2
05/08/2016
15.58
 45,810 15.04 16.12 13.82 16,500 20,800 -0.1
04/08/2016
15.04
 40,060 15.24 15.78 14.97 3,100 13,000 -0.2
03/08/2016
15.24
 91,480 16.92 16.92 15.24 4,100 16,100 -0.3
02/08/2016
16.92
 65,520 18.74 18.74 16.92 2,000 12,000 -0.3
01/08/2016
18.74
 18,600 20.09 20.23 18.54 2,200 5,300 -0.1
29/07/2016
20.09
 166,035 18.54 20.23 18.54 2,700 50,100 -1.4
28/07/2016: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
Thưởng cổ phiếu / Chia tách cổ phiếu: 2/3 (Volume + 150%, Ratio=1.50)
28/07/2016
18.54
 58,610 16.86 18.54 17.33 0 25,000 -0.7
27/07/2016
16.86
 75,635 16.63 17.08 16.68 434 33,900 -2.5
26/07/2016
16.63
 88,345 17.35 17.35 16.41 400 36,420 -2.7
25/07/2016
17.35
 67,455 17.08 17.76 15.37 300 1,800 -0.1
22/07/2016
17.08
 87,810 18.88 18.88 17.08 2,900 37,500 -2.7
21/07/2016
18.88
 43,030 18.97 19.33 17.98 300 4,680 -0.4
20/07/2016
18.97
 53,720 18.59 19.01 18.59 1,600 30,300 -2.4
19/07/2016
18.59
 101,790 17.53 18.83 17.82 0 10,100 -0.8
18/07/2016
17.53
 82,380 16.99 17.76 16.63 900 16,300 -1.2
15/07/2016
16.99
 13,775 17.15 17.15 16.68 100 1,800 -0.1
14/07/2016
17.15
 33,940 17.53 17.53 17.10 1,000 1,000 -0.0
13/07/2016
17.53
 65,500 17.04 17.53 16.90 300 16,000 -1.2
12/07/2016
17.04
 34,675 16.77 17.08 16.74 7,000 5,600 0.1
11/07/2016
16.77
 92,950 16.12 17.71 16.12 0 16,200 -1.2
08/07/2016
16.12
 12,930 15.73 16.54 15.96 100 0 0.0
07/07/2016
15.73
 31,700 15.19 15.96 15.31 100 0 0.0
06/07/2016
15.19
 16,600 15.40 15.40 15.17 500 0 0.0
05/07/2016
15.40
 64,100 14.61 15.85 14.72 0 10,000 -0.7
04/07/2016
14.61
 6,720 14.50 15.26 14.27 200 0 0.0
01/07/2016
14.50
 5,700 14.34 14.50 14.27 0 0 0
30/06/2016
14.34
 1,200 14.27 14.38 14.34 100 0 0.0
29/06/2016
14.27
 5,520 14.38 14.50 14.27 0 0 0
28/06/2016
14.38
 2,800 14.16 14.38 13.82 100 500 -0.0
27/06/2016
14.16
 12,600 14.38 14.38 14.05 0 1,000 -0.1
24/06/2016
14.38
 7,600 14.81 14.81 13.71 500 0 0.0
23/06/2016
14.81
 5,970 14.61 14.81 14.38 0 0 0
22/06/2016
14.61
 25,000 14.90 14.92 14.50 0 4,500 -0.3
21/06/2016
14.90
 4,000 14.83 14.95 14.83 0 0 0
20/06/2016
14.83
 7,200 14.61 15.06 14.16 200 0 0.0
17/06/2016
14.61
 8,600 14.11 15.06 14.02 600 0 0.0
16/06/2016
14.11
 6,800 14.16 14.16 13.71 200 0 0.0
15/06/2016
14.16
 5,400 13.71 14.16 13.82 2,100 0 0.1
14/06/2016
13.71
 2,200 13.82 13.82 13.51 100 0 0.0
13/06/2016
13.82
 850 13.93 13.93 13.60 100 0 0.0
10/06/2016
13.93
 600 13.71 13.93 13.60 100 0 0.0
09/06/2016
13.71
 3,907 13.91 13.91 13.49 0 0 0
08/06/2016
13.91
 4,800 13.93 13.93 13.49 100 0 0.0
07/06/2016
13.93
 8,500 13.49 13.93 13.49 0 0 0
06/06/2016
13.49
 3,100 13.51 14.05 13.49 100 1,300 -0.1
03/06/2016
13.51
 4,500 13.60 13.60 13.49 0 0 0
02/06/2016
13.60
 4,710 13.60 13.60 13.49 100 0 0.0
01/06/2016
13.60
 300 13.71 13.71 13.60 0 0 0
31/05/2016
13.71
 8,200 13.91 13.91 13.42 200 0 0.0
30/05/2016
13.91
 1,350 13.82 13.91 13.71 200 0 0.0
27/05/2016
13.82
 600 13.93 13.93 13.53 100 0 0.0
26/05/2016
13.93
 0 13.93 13.93 13.93 0 0 0
25/05/2016
13.93
 900 13.82 13.93 13.91 800 0 0.0
24/05/2016
13.82
 20 13.82 13.82 13.82 0 0 0
23/05/2016
13.82
 4,700 13.93 13.93 13.49 100 100 0
20/05/2016
13.93
 0 13.93 13.93 13.93 0 0 0
19/05/2016
13.93
 3,120 13.93 13.93 13.71 100 0 0.0
18/05/2016
13.93
 2,100 13.93 13.93 13.51 0 0 0
17/05/2016
13.93
 5,770 14.05 14.05 13.93 0 0 0
16/05/2016
14.05
 1,300 14.05 14.05 13.76 100 100 0.0
13/05/2016
14.05
 7,800 13.93 14.05 13.89 0 800 -0.1
12/05/2016
13.93
 3,900 14.05 14.14 13.93 0 0 0
11/05/2016
14.05
 3,400 13.93 14.05 13.93 0 0 0
10/05/2016
13.93
 1,575 13.93 13.93 13.71 0 0 0
09/05/2016
13.93
 750 13.93 14.02 13.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |