CTCP Cảng Đoạn Xá (dxp)

13.30
0.10
(0.76%)
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
(2026-08-18) 		-1.10 -7.75% 4,999,300 98,600 1.3
10.90
14.70
13.20
2 tháng
(2026-07-20) 		0.10 0.77% 10,066,200 284,800 3.8
10.90
14.80
13.20
3 tháng
(2026-06-19) 		0.30 2.34% 12,715,400 295,500 3.9
10.90
14.80
13.20
6 tháng
(2026-03-23) 		1.10 9.17% 38,364,300 73,600 -0.0
10.70
15.70
13.20
12 tháng
(2025-09-22) 		2 18.02% 83,320,300 -1,200 -0.9
10
15.70
13.20
24 tháng
(2024-09-27) 		2.09 18.94% 153,876,350 118,782 0.5
7.50
15.70
13.20
36 tháng
(2023-10-03) 		1.84 16.29% 255,273,350 -234,354 -3.9
7.50
15.70
13.20
60 tháng
(2021-10-13) 		-2.25 -14.68% 332,563,346 -425,089 -6.6
5.04
20.03
13.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/04/2017
10.45
 17,430 10.25 10.45 10.11 4,800 0 0.1
14/04/2017
10.25
 7,610 10.32 10.59 10.11 5,500 700 0.1
13/04/2017
10.32
 7,920 10.32 10.45 10.18 4,600 0 0.1
12/04/2017
10.32
 10,340 10.25 10.59 10.18 5,000 100 0.1
11/04/2017
10.25
 12,074 10.25 10.79 10.25 6,300 300 0.1
10/04/2017
10.25
 14,200 10.65 11.13 10.25 5,200 8,100 -0.0
07/04/2017
10.65
 14,900 11.06 11.06 10.45 3,800 7,600 -0.1
05/04/2017
11.06
 5,960 11.13 11.13 10.86 3,900 4,100 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |