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)
29/12/2014
7.98
 0 7.98 7.98 7.98 0 0 0
26/12/2014
7.98
 0 7.98 7.98 7.98 0 0 0
25/12/2014
7.98
 5,100 8.18 8.18 7.98 4,000 0 0.2
24/12/2014
8.18
 0 8.18 8.18 8.18 0 0 0
23/12/2014
8.18
 0 8.18 8.18 8.18 0 0 0
22/12/2014
8.18
 2,400 8.18 8.18 8.18 2,400 0 0.1
19/12/2014
8.18
 1,650 8.00 8.18 8.18 0 50 -0.0
18/12/2014
8.00
 1,300 8.20 8.20 8.00 1,300 1,300 0
17/12/2014
8.20
 0 8.20 8.20 8.20 0 0 0
16/12/2014
8.20
 50 8.20 8.20 8.20 0 0 0
15/12/2014
8.20
 300 8.20 8.20 8.20 300 0 0.0
12/12/2014
8.20
 500 8.39 8.39 8.20 500 0 0.0
11/12/2014
8.39
 0 8.39 8.39 8.39 0 0 0
10/12/2014
8.39
 10 8.39 8.39 8.39 0 0 0
09/12/2014
8.39
 3,060 8.20 8.51 8.39 2,560 0 0.1
08/12/2014
8.20
 0 8.20 8.20 8.20 0 0 0
05/12/2014
8.20
 15 8.20 8.20 8.20 0 0 0
04/12/2014
8.20
 100 8.49 8.49 8.20 0 0 0
03/12/2014
8.49
 500 7.73 8.49 8.49 0 0 0
02/12/2014
7.73
 100 8.59 8.59 7.73 0 100 -0.0
01/12/2014
8.59
 2,400 8.59 8.59 8.59 2,400 0 0.1
28/11/2014
8.59
 4,550 8.59 8.59 8.59 2,400 0 0.1
27/11/2014
8.59
 1,810 8.59 8.59 8.59 0 1,610 -0.1
26/11/2014
8.59
 2,400 8.59 8.59 8.59 2,400 0 0.1
25/11/2014
8.59
 0 8.59 8.59 8.59 0 0 0
24/11/2014
8.59
 2,000 8.59 8.69 8.59 200 1,100 -0.0
21/11/2014
8.59
 0 8.59 8.59 8.59 0 0 0
20/11/2014
8.59
 0 8.59 8.59 8.59 0 0 0
19/11/2014
8.59
 2,000 8.59 8.59 8.59 2,000 0 0.1
18/11/2014
8.59
 4,200 8.69 8.69 8.59 2,200 0 0.1
17/11/2014
8.69
 0 8.69 8.69 8.69 0 0 0
14/11/2014
8.69
 2,400 8.80 8.80 8.69 2,400 2,400 0
13/11/2014
8.80
 0 8.80 8.80 8.80 0 0 0
12/11/2014
8.80
 2,000 8.69 8.80 8.69 1,300 1,800 -0.0
11/11/2014
8.69
 3,100 8.90 8.90 8.69 2,200 2,600 -0.0
10/11/2014
8.90
 0 8.90 8.90 8.90 0 0 0
07/11/2014
8.90
 0 8.90 8.90 8.90 0 0 0
06/11/2014
8.90
 0 8.90 8.90 8.90 0 0 0
05/11/2014
8.90
 500 8.80 8.90 8.90 0 0 0
04/11/2014
8.80
 2,500 8.69 8.80 8.80 0 0 0
03/11/2014
8.69
 5,200 8.90 8.90 8.69 2,600 0 0.1
31/10/2014
8.90
 4,900 8.69 9.00 8.80 100 0 0.0
30/10/2014
8.69
 1,000 8.69 8.69 8.69 1,000 0 0.0
29/10/2014
8.69
 0 8.69 8.69 8.69 0 0 0
28/10/2014
8.69
 200 8.69 8.69 8.69 2,400 3,300 -0.0
27/10/2014
8.69
 3,400 8.80 8.80 8.69 2,400 3,300 -0.0
24/10/2014
8.80
 3,000 8.80 8.80 8.80 0 0 0
23/10/2014
8.80
 2,000 8.80 8.80 8.69 1,000 1,000 0
22/10/2014
8.80
 75 8.80 8.80 8.80 0 0 0
21/10/2014
8.80
 1,000 8.69 8.80 8.80 0 0 0
20/10/2014
8.69
 2,100 9.00 9.00 8.69 2,000 1,000 0.0
17/10/2014
9.00
 3,700 8.80 9.00 8.80 0 0 0
16/10/2014
8.80
 1,000 9.21 9.21 8.80 0 0 0
15/10/2014
9.21
 0 9.21 9.21 9.21 0 0 0
14/10/2014
9.21
 65 9.21 9.21 9.21 0 0 0
13/10/2014
9.21
 0 9.21 9.21 9.21 0 0 0
10/10/2014
9.21
 0 9.21 9.21 9.21 0 0 0
09/10/2014
9.21
 290 9.00 9.21 9.21 0 0 0
08/10/2014
9.00
 3,000 9.37 9.37 8.76 1,000 0 0.0
07/10/2014
9.37
 100 9.10 9.37 9.37 0 0 0
06/10/2014
9.10
 3,000 8.90 9.10 9.00 2,300 0 0.1
03/10/2014
8.90
 0 8.90 8.90 8.90 0 0 0
02/10/2014
8.90
 0 8.90 8.90 8.90 0 0 0
01/10/2014
8.90
 2,000 8.80 8.90 8.90 0 0 0
30/09/2014
8.80
 2,500 9.41 9.41 8.80 0 0 0
29/09/2014
9.41
 400 9.41 9.41 9.41 400 0 0.0
26/09/2014
9.41
 1,800 9.51 9.51 9.41 1,800 0 0.1
25/09/2014
9.51
 61,200 9.49 9.62 9.41 58,800 0 2.7
24/09/2014
9.49
 3,500 9.41 9.49 9.41 3,400 0 0.2
23/09/2014
9.41
 11,500 9.41 9.41 9.21 10,000 0 0.5
22/09/2014
9.41
 700 9.45 9.45 9.39 0 100 -0.0
19/09/2014
9.45
 1,400 9.51 9.51 9.41 700 0 0.0
18/09/2014
9.51
 8,650 9.41 9.57 9.31 6,500 0 0.3
17/09/2014
9.41
 5,500 9.21 9.62 9.21 3,000 1,000 0.1
16/09/2014
9.21
 10,645 8.51 9.21 8.51 0 0 0
15/09/2014
8.51
 2,000 8.57 8.57 8.51 1,000 100 0.0
12/09/2014
8.57
 4,100 8.47 8.57 8.47 900 0 0.0
11/09/2014
8.47
 3,850 8.39 8.49 8.39 1,750 2,100 -0.0
10/09/2014
8.39
 3,000 8.35 8.39 8.35 2,000 0 0.1
09/09/2014
8.35
 11,895 8.31 8.35 8.31 1,800 0 0.0
08/09/2014
8.31
 100 8.29 8.31 8.31 0 0 0
05/09/2014
8.29
 5 8.29 8.29 8.29 0 0 0
04/09/2014
8.29
 4,720 8.39 8.39 8.29 2,500 2,200 0.0
03/09/2014
8.39
 1,420 8.37 8.39 8.39 0 0 0
29/08/2014
8.37
 2,110 8.29 8.37 8.29 1,100 0 0.0
28/08/2014
8.29
 100 8.39 8.39 8.29 100 0 0.0
27/08/2014
8.39
 0 8.39 8.39 8.39 0 0 0
26/08/2014
8.39
 625 8.39 8.39 8.39 0 0 0
25/08/2014
8.39
 1,125 8.18 8.39 8.18 1,000 300 0.0
22/08/2014
8.18
 500 8.16 8.18 8.16 0 0 0
21/08/2014
8.16
 1,250 8.18 8.18 8.16 0 0 0
20/08/2014
8.18
 1,100 8.08 8.18 8.10 500 0 0.0
19/08/2014
8.08
 2,000 8.04 8.08 8.08 1,000 0 0.0
18/08/2014
8.04
 3,300 8.04 8.04 8.04 3,300 1,000 0.1
15/08/2014
8.04
 3,400 8.04 8.04 8.02 1,900 0 0.1
14/08/2014
8.04
 3,100 7.94 8.06 7.94 6,700 0 0.3
13/08/2014
7.94
 8,100 7.94 7.94 7.92 6,700 0 0.3
12/08/2014
7.94
 2,000 7.98 7.98 7.94 0 0 0
11/08/2014
7.98
 1,400 7.98 7.98 7.98 900 0 0.0
08/08/2014
7.98
 200 7.82 7.98 7.82 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |