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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |