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)
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
27/06/2016
14.16
 12,600 14.38 14.38 14.05 0 1,000 -0.1
24/06/2016
14.38
 7,600 14.81 14.81 13.71 500 0 0.0
23/06/2016
14.81
 5,970 14.61 14.81 14.38 0 0 0
22/06/2016
14.61
 25,000 14.90 14.92 14.50 0 4,500 -0.3
21/06/2016
14.90
 4,000 14.83 14.95 14.83 0 0 0
20/06/2016
14.83
 7,200 14.61 15.06 14.16 200 0 0.0
17/06/2016
14.61
 8,600 14.11 15.06 14.02 600 0 0.0
16/06/2016
14.11
 6,800 14.16 14.16 13.71 200 0 0.0
15/06/2016
14.16
 5,400 13.71 14.16 13.82 2,100 0 0.1
14/06/2016
13.71
 2,200 13.82 13.82 13.51 100 0 0.0
13/06/2016
13.82
 850 13.93 13.93 13.60 100 0 0.0
10/06/2016
13.93
 600 13.71 13.93 13.60 100 0 0.0
09/06/2016
13.71
 3,907 13.91 13.91 13.49 0 0 0
08/06/2016
13.91
 4,800 13.93 13.93 13.49 100 0 0.0
07/06/2016
13.93
 8,500 13.49 13.93 13.49 0 0 0
06/06/2016
13.49
 3,100 13.51 14.05 13.49 100 1,300 -0.1
03/06/2016
13.51
 4,500 13.60 13.60 13.49 0 0 0
02/06/2016
13.60
 4,710 13.60 13.60 13.49 100 0 0.0
01/06/2016
13.60
 300 13.71 13.71 13.60 0 0 0
31/05/2016
13.71
 8,200 13.91 13.91 13.42 200 0 0.0
30/05/2016
13.91
 1,350 13.82 13.91 13.71 200 0 0.0
27/05/2016
13.82
 600 13.93 13.93 13.53 100 0 0.0
26/05/2016
13.93
 0 13.93 13.93 13.93 0 0 0
25/05/2016
13.93
 900 13.82 13.93 13.91 800 0 0.0
24/05/2016
13.82
 20 13.82 13.82 13.82 0 0 0
23/05/2016
13.82
 4,700 13.93 13.93 13.49 100 100 0
20/05/2016
13.93
 0 13.93 13.93 13.93 0 0 0
19/05/2016
13.93
 3,120 13.93 13.93 13.71 100 0 0.0
18/05/2016
13.93
 2,100 13.93 13.93 13.51 0 0 0
17/05/2016
13.93
 5,770 14.05 14.05 13.93 0 0 0
16/05/2016
14.05
 1,300 14.05 14.05 13.76 100 100 0.0
13/05/2016
14.05
 7,800 13.93 14.05 13.89 0 800 -0.1
12/05/2016
13.93
 3,900 14.05 14.14 13.93 0 0 0
11/05/2016
14.05
 3,400 13.93 14.05 13.93 0 0 0
10/05/2016
13.93
 1,575 13.93 13.93 13.71 0 0 0
09/05/2016
13.93
 750 13.93 14.02 13.71 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |