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)
06/05/2016
13.93
 0 13.93 13.93 13.93 0 0 0
05/05/2016
13.93
 7,000 14.16 14.16 13.60 300 1,100 -0.0
04/05/2016
14.16
 6,100 14.27 14.27 13.60 100 0 0.0
29/04/2016
14.27
 2,000 14.27 14.27 13.33 700 800 -0.0
28/04/2016
14.27
 2,000 14.16 14.59 14.16 400 0 0.0
27/04/2016
14.16
 3,700 13.82 14.16 13.15 100 3,000 -0.2
26/04/2016
13.82
 8,200 14.05 14.05 13.49 200 1,000 -0.0
25/04/2016
14.05
 2,100 14.11 14.11 14.05 0 1,900 -0.1
22/04/2016
14.11
 4,300 14.11 14.11 14.05 0 0 0
21/04/2016
14.11
 4,500 13.93 14.36 13.96 100 0 0.0
20/04/2016
13.93
 3,700 14.38 14.61 13.93 200 0 0.0
19/04/2016
14.38
 5,100 14.81 14.99 13.98 300 0 0.0
15/04/2016
14.81
 1,405 14.83 14.95 14.61 100 0 0.0
14/04/2016
14.83
 7,100 14.63 15.04 14.83 900 0 0.1
13/04/2016
14.63
 5,500 14.56 15.04 14.61 300 0 0.0
12/04/2016
14.56
 7,100 14.09 14.59 14.16 900 0 0.1
11/04/2016
14.09
 2,500 14.25 14.25 14.09 0 0 0
08/04/2016
14.25
 5,100 14.27 14.27 13.93 400 2,000 -0.1
07/04/2016
14.27
 1,200 14.25 14.29 14.18 100 0 0.0
06/04/2016
14.25
 4,200 14.27 14.27 13.93 0 0 0
05/04/2016
14.27
 4,605 14.50 14.61 14.16 400 0 0.0
04/04/2016
14.50
 15 14.50 14.50 14.50 0 0 0
01/04/2016
14.50
 3,800 14.52 14.95 14.16 200 0 0.0
31/03/2016
14.52
 12,025 14.50 14.59 14.16 1,800 100 0.1
30/03/2016
14.50
 17,700 14.72 14.72 14.18 1,300 0 0.1
29/03/2016
14.72
 7,900 14.81 14.83 14.61 100 3,300 -0.2
28/03/2016
14.81
 6,350 15.17 15.17 14.81 0 700 -0.0
25/03/2016
15.17
 0 15.17 15.17 15.17 0 0 0
24/03/2016
15.17
 10,100 15.40 15.40 15.06 500 5,500 -0.3
23/03/2016
15.40
 2,500 14.95 15.69 14.61 0 700 -0.0
22/03/2016
14.95
 6,000 15.62 15.62 14.95 600 400 0.0
21/03/2016
15.62
 18,660 15.85 15.85 15.62 7,000 9,000 -0.1
18/03/2016
15.85
 5,225 15.67 15.85 15.53 2,100 2,800 -0.0
17/03/2016
15.67
 9,300 15.60 15.69 15.53 3,000 2,700 0.0
16/03/2016
15.60
 11,500 15.69 15.89 15.60 600 8,100 -0.5
15/03/2016
15.69
 16,740 15.37 15.71 15.37 0 2,800 -0.2
14/03/2016
15.37
 19,340 16.18 16.18 15.37 400 0 0.0
11/03/2016
16.18
 37,650 16.86 16.86 15.96 100 16,400 -1.2
10/03/2016
16.86
 10,528 16.97 16.97 16.38 100 6,700 -0.5
09/03/2016
16.97
 17,333 16.86 17.53 16.86 0 200 -0.0
08/03/2016
16.86
 64,862 15.33 16.86 15.73 4,000 400 0.3
07/03/2016
15.33
 5,300 15.22 15.49 14.83 2,200 0 0.1
04/03/2016
15.22
 5,600 14.38 15.49 14.38 2,200 0 0.1
03/03/2016
14.38
 15,600 14.77 14.77 14.32 1,700 800 0.1
02/03/2016
14.77
 16,700 14.95 15.40 14.38 200 0 0.0
01/03/2016
14.95
 7,400 15.24 15.28 14.61 100 0 0.0
29/02/2016
15.24
 7,500 14.09 15.28 14.09 1,200 2,900 -0.1
26/02/2016
14.09
 31,400 12.81 14.09 12.81 2,500 8,000 -0.3
25/02/2016
12.81
 4,000 12.77 13.17 12.81 100 1,700 -0.1
24/02/2016
12.77
 3,300 12.74 12.86 12.77 900 1,500 -0.0
23/02/2016
12.74
 13,000 12.92 13.01 12.74 2,500 4,500 -0.1
22/02/2016
12.92
 11,328 12.68 13.46 12.79 3,100 8,600 -0.3
19/02/2016
12.68
 10,700 12.59 12.88 12.47 1,200 8,000 -0.4
18/02/2016
12.59
 4,800 12.90 12.90 12.59 0 3,500 -0.2
17/02/2016
12.90
 12,300 13.01 13.01 12.47 2,200 0 0.1
16/02/2016
13.01
 200 13.33 13.33 13.01 100 0 0.0
15/02/2016
13.33
 800 12.97 13.93 12.81 300 0 0.0
05/02/2016
12.97
 1,900 12.79 13.49 12.70 1,900 0 0.1
04/02/2016
12.79
 700 12.77 12.79 12.77 700 0 0.0
03/02/2016
12.77
 300 12.81 12.81 12.77 300 0 0.0
02/02/2016
12.81
 400 12.68 12.81 12.59 300 0 0.0
01/02/2016
12.68
 2,500 12.99 13.15 12.59 1,000 2,100 -0.1
29/01/2016
12.99
 2,200 12.61 13.15 12.36 2,200 0 0.1
28/01/2016
12.61
 2,305 12.99 13.26 12.36 1,200 0 0.1
27/01/2016
12.99
 6,523 12.99 12.99 12.81 5,700 0 0.3
26/01/2016
12.99
 0 12.99 12.99 12.99 0 0 0
25/01/2016
12.99
 2,300 12.92 13.37 12.99 400 0 0.0
22/01/2016
12.92
 9,600 12.79 13.15 12.79 2,100 0 0.1
21/01/2016
12.79
 12,510 12.90 13.19 12.59 1,800 500 0.1
20/01/2016
12.90
 700 13.04 13.04 12.36 600 500 0.0
19/01/2016
13.04
 100 12.86 13.04 13.04 100 0 0.0
18/01/2016
12.86
 0 12.86 12.86 12.86 0 0 0
15/01/2016
12.86
 500 12.45 12.90 12.59 500 0 0.0
14/01/2016
12.45
 1,925 12.47 12.47 12.45 1,900 0 0.1
13/01/2016
12.47
 1,700 12.54 12.54 12.34 200 0 0.0
12/01/2016
12.54
 2,300 12.32 12.54 12.14 2,300 0 0.1
11/01/2016
12.32
 1,175 12.29 12.32 12.16 100 0 0.0
08/01/2016
12.29
 0 12.29 12.29 12.29 0 0 0
07/01/2016
12.29
 0 12.29 12.29 12.29 0 0 0
06/01/2016
12.29
 1,000 12.47 12.47 12.27 1,000 0 0.1
05/01/2016
12.47
 100 12.14 12.47 12.47 100 0 0.0
04/01/2016
12.14
 5,500 11.75 12.14 11.75 4,100 800 0.2
31/12/2015
11.75
 3,100 12.14 12.92 11.75 3,000 0 0.2
30/12/2015
12.14
 600 11.80 12.43 11.69 300 0 0.0
29/12/2015
11.80
 125 12.47 12.47 11.80 0 0 0
28/12/2015
12.47
 100 12.23 12.47 12.47 100 0 0.0
25/12/2015
12.23
 100 11.24 12.23 12.23 100 0 0.0
24/12/2015
11.24
 7,500 12.25 12.47 11.24 6,900 1,500 0.3
23/12/2015
12.25
 3,275 12.32 12.59 12.23 3,200 75 0.2
22/12/2015
12.32
 0 12.32 12.32 12.32 0 0 0
21/12/2015
12.32
 100 11.93 12.32 12.32 100 0 0.0
18/12/2015
11.93
 4,600 12.11 12.34 11.93 4,600 200 0.2
17/12/2015
12.11
 800 12.11 12.11 11.93 800 300 0.0
16/12/2015
12.11
 200 12.11 12.11 11.93 200 100 0.0
15/12/2015
12.11
 6,500 12.11 12.45 11.91 4,900 0 0.3
14/12/2015
12.11
 6,100 12.14 12.14 11.91 6,100 0 0.3
11/12/2015
12.14
 6,900 12.14 12.16 11.91 6,800 0 0.4
10/12/2015
12.14
 7,200 12.25 12.25 11.91 4,700 0 0.2
09/12/2015
12.25
 2,800 12.32 12.36 11.91 2,500 0 0.1
08/12/2015
12.32
 3,700 12.00 12.36 12.11 2,700 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |