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
(2025-12-29) 		0.20 1.85% 8,215,300 1,500 -0.0
10.70
12.70
11.10
2 tháng
(2025-12-01) 		0.20 1.85% 13,016,700 14,700 0.1
10.60
12.70
11.10
3 tháng
(2025-10-30) 		-0.30 -2.65% 18,460,600 -56,200 -0.7
10.50
12.70
11.10
6 tháng
(2025-08-01) 		-0.90 -7.56% 35,521,300 122,300 1.4
10
12.70
11.10
12 tháng
(2025-02-03) 		0.18 1.62% 67,922,822 10,500 0.3
7.50
12.70
11.10
24 tháng
(2024-02-15) 		-2.28 -17.17% 148,391,328 -12,805 0.0
7.50
14.01
11.10
36 tháng
(2023-02-13) 		3.07 38.71% 206,467,346 -311,331 -3.7
7.45
14.01
11.10
60 tháng
(2021-02-23) 		-1.31 -10.66% 321,103,289 -2,766,822 -54.7
5.04
20.03
11.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/11/2016
11.66
 7,295 11.66 12.00 11.66 1,200 0 0.0
04/11/2016
11.66
 10,400 11.87 12.00 11.66 1,700 0 0.0
03/11/2016
11.87
 15,650 11.93 11.93 11.60 5,900 0 0.1
02/11/2016
11.93
 14,900 12.00 12.00 11.80 2,100 0 0.0
01/11/2016
12.00
 7,440 12.07 12.14 11.80 3,400 0 0.1
31/10/2016
12.07
 17,400 12.07 12.27 11.66 7,000 4,400 0.0
28/10/2016
12.07
 16,550 12.00 12.14 11.93 5,200 200 0.1
27/10/2016
12.00
 25,160 12.00 12.27 11.66 6,100 4,000 0.0
26/10/2016
12.00
 6,700 11.66 12.27 11.87 1,400 400 0.0
25/10/2016
11.66
 13,100 11.60 11.66 11.46 900 400 0.0
24/10/2016
11.60
 164,680 12.54 12.54 11.40 14,200 52,700 -0.7
21/10/2016
12.54
 60,430 12.61 12.61 12.41 6,600 27,500 -0.4
20/10/2016
12.61
 23,500 12.74 12.74 12.61 600 11,900 -0.2
19/10/2016
12.74
 33,155 12.81 12.81 12.68 10,900 20,900 -0.2
18/10/2016
12.81
 34,130 12.88 12.88 12.68 0 18,100 -0.3
17/10/2016
12.88
 31,400 12.74 13.01 12.61 11,400 0 0.2
14/10/2016
12.74
 23,700 12.54 13.08 12.47 5,900 0 0.1
13/10/2016
12.54
 77,660 12.68 12.68 12.54 11,000 39,100 -0.5
12/10/2016
12.68
 45,900 12.74 12.74 12.61 5,500 16,300 -0.2
11/10/2016
12.74
 42,725 12.81 12.81 12.54 19,100 14,200 0.1
10/10/2016
12.81
 25,300 12.81 12.88 12.81 10,600 15,600 -0.1
07/10/2016
12.81
 40,300 13.01 13.01 12.81 1,700 25,800 -0.5
06/10/2016
13.01
 133,765 13.01 13.08 12.74 54,000 68,000 -0.3
05/10/2016
13.01
 59,807 13.08 13.15 12.88 17,600 39,900 -0.4
04/10/2016
13.08
 46,900 13.08 13.22 13.08 500 16,900 -0.3
03/10/2016
13.08
 40,948 13.15 13.22 13.08 10,500 12,100 -0.0
30/09/2016
13.15
 60,844 13.28 13.28 13.15 10,700 23,900 -0.3
29/09/2016
13.28
 92,792 13.22 13.42 13.15 21,300 52,400 -0.6
28/09/2016
13.22
 65,984 13.42 13.42 13.15 18,400 27,700 -0.2
27/09/2016
13.42
 76,984 13.49 13.55 13.22 600 35,400 -0.7
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

Chính sách bảo mật | Điều khoản sử dụng |