CTCP Cảng Đoạn Xá (dxp)

12.80
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
(2026-05-20) 		-0.40 -3.03% 3,633,500 -109,500 0
12.70
13.60
12.80
2 tháng
(2026-04-20) 		-1.10 -7.91% 13,889,800 -551,310 0
12.70
15.70
12.80
3 tháng
(2026-03-23) 		0.80 6.67% 25,091,900 -225,910 4.4
12
15.70
12.80
6 tháng
(2025-12-22) 		2 18.52% 54,684,900 -194,810 4.6
10.70
15.70
12.80
12 tháng
(2025-06-24) 		3.59 38.98% 92,564,800 -85,010 5.8
9.21
15.70
12.80
24 tháng
(2024-07-01) 		0.46 3.70% 146,409,200 -202,639 4.7
7.50
15.70
12.80
36 tháng
(2023-07-05) 		2.95 29.91% 245,269,199 -499,549 1.0
7.50
15.70
12.80
60 tháng
(2021-07-15) 		2.71 26.90% 343,855,407 -2,878,247 -49.2
5.04
20.03
12.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
29/12/2016
12.61
 3,200 12.61 12.68 12.41 2,200 0 0.0
28/12/2016
12.61
 4,500 12.41 12.61 12.41 4,500 0 0.1
27/12/2016
12.41
 3,400 12.34 12.47 12.41 200 0 0.0
26/12/2016
12.34
 6,700 12.54 12.54 12.34 5,700 0 0.1
23/12/2016
12.54
 6,750 12.54 12.74 12.34 1,700 0 0.0
22/12/2016
12.54
 6,560 12.47 12.54 12.34 5,910 0 0.1
21/12/2016
12.47
 6,710 12.47 12.74 12.47 5,800 0 0.1
20/12/2016
12.47
 2,560 12.41 12.81 12.34 600 0 0.0
19/12/2016
12.41
 7,700 12.34 12.61 12.27 2,500 0 0.0
16/12/2016
12.34
 1,900 12.41 13.01 12.14 700 0 0.0
15/12/2016
12.41
 6,324 12.27 13.15 12.14 4,400 0 0.1
14/12/2016
12.27
 8,072 12.27 12.34 12.14 1,200 0 0.0
13/12/2016
12.27
 1,800 12.27 12.81 12.14 300 0 0.0
12/12/2016
12.27
 3,700 12.81 12.81 12.27 3,700 0 0.1
09/12/2016
12.81
 74 12.81 12.81 12.81 0 0 0
08/12/2016
12.81
 12,000 12.81 12.81 12.54 8,700 6,800 0.0
07/12/2016
12.81
 6,000 12.88 12.88 12.68 6,000 700 0.1
06/12/2016
12.88
 8,700 12.88 12.88 12.54 6,000 4,500 0.0
05/12/2016
12.88
 9,400 12.95 13.22 11.66 200 0 0.0
02/12/2016
12.95
 3,800 12.95 13.01 12.81 300 0 0.0
01/12/2016
12.95
 6,450 12.95 13.08 12.81 6,200 0 0.1
30/11/2016
12.95
 6,600 13.01 13.08 12.81 5,900 0 0.1
29/11/2016
13.01
 11,400 13.01 13.28 12.68 6,700 0 0.1
28/11/2016
13.01
 11,700 12.95 13.35 12.81 6,100 600 0.1
25/11/2016
12.95
 1,700 12.95 13.08 12.81 1,700 0 0.0
24/11/2016
12.95
 17,241 13.01 13.15 12.74 5,741 0 0.1
23/11/2016
13.01
 16,500 13.01 13.22 12.88 13,500 0 0.3
22/11/2016
13.01
 21,200 13.22 13.49 12.88 7,800 0 0.2
21/11/2016
13.22
 16,301 13.15 13.49 12.00 7,000 0 0.1
18/11/2016
13.15
 33,729 12.88 13.28 12.95 7,410 0 0.1
17/11/2016
12.88
 29,520 12.34 13.15 12.41 10,300 0 0.2
16/11/2016
12.34
 13,400 12.34 12.47 12.34 2,300 0 0.0
15/11/2016
12.34
 14,090 12.27 12.47 12.20 8,000 0 0.1
14/11/2016
12.27
 24,555 12.14 12.47 12.14 19,800 0 0.4
11/11/2016
12.14
 18,265 12.14 12.47 12.14 8,600 0 0.2
10/11/2016
12.14
 12,450 12.81 12.81 12.07 8,700 0 0.2
09/11/2016
12.81
 44,700 11.80 12.81 11.40 16,200 0 0.3
08/11/2016
11.80
 9,500 11.66 11.93 11.66 7,300 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |