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)
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
07/12/2015
12.00
 1,712 12.00 12.36 11.60 1,700 0 0.1
04/12/2015
12.00
 3,900 12.07 12.14 11.60 400 0 0.0
03/12/2015
12.07
 3,100 11.51 12.34 11.51 2,800 0 0.1
02/12/2015
11.51
 1,500 11.69 11.69 11.51 0 0 0
01/12/2015
11.69
 5,900 12.02 12.02 11.69 4,100 0 0.2
30/11/2015
12.02
 5,900 12.14 12.14 11.69 4,400 0 0.2
27/11/2015
12.14
 2,100 12.20 12.20 11.91 2,000 100 0.1
26/11/2015
12.20
 2,700 11.91 12.52 11.89 2,400 0 0.1
25/11/2015
11.91
 4,900 12.29 12.81 11.91 4,600 0 0.2
24/11/2015
12.29
 1,507 12.59 12.59 11.91 1,300 0 0.1
23/11/2015
12.59
 400 12.32 13.37 11.91 300 0 0.0
20/11/2015
12.32
 6,300 11.89 12.36 11.69 4,700 0 0.2
19/11/2015
11.89
 4,807 11.91 11.91 11.80 4,000 0 0.2
18/11/2015
11.91
 4,100 11.98 11.98 11.80 2,500 0 0.1
17/11/2015
11.98
 5,952 11.96 11.98 11.80 4,400 0 0.2
16/11/2015
11.96
 7,500 11.89 12.14 11.80 4,200 0 0.2
13/11/2015
11.89
 4,800 11.89 12.14 11.82 500 0 0.0
12/11/2015
11.89
 2,400 11.66 11.89 11.66 2,300 0 0.1
11/11/2015
11.66
 3,310 11.69 12.02 11.46 2,200 0 0.1
10/11/2015
11.69
 7,300 11.89 12.02 11.69 3,000 0 0.2
09/11/2015
11.89
 9,700 11.96 11.96 11.69 6,000 0 0.3
06/11/2015
11.96
 1,300 12.09 12.23 11.91 1,000 0 0.1
05/11/2015
12.09
 7,200 12.02 12.14 11.73 2,300 0 0.1
04/11/2015
12.02
 19,900 12.09 12.32 11.80 15,600 0 0.8
03/11/2015
12.09
 1,821 11.78 12.36 11.80 700 0 0.0
02/11/2015
11.78
 16,280 12.50 12.50 11.71 6,800 0 0.4
30/10/2015
12.50
 9,504 12.72 12.79 12.41 4,700 0 0.3
29/10/2015
12.72
 9,915 12.88 12.92 12.41 0 0 0
28/10/2015
12.88
 11,600 12.61 12.92 12.47 0 700 -0.0
27/10/2015
12.61
 13,010 12.63 12.63 12.36 3,700 0 0.2
26/10/2015
12.63
 19,505 13.01 13.15 12.59 2,700 0 0.2
23/10/2015
13.01
 53,134 12.14 13.26 12.14 1,600 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |