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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |