CTCP Cảng Đoạn Xá (dxp)

12.80
-0.20
(-1.54%)
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) 		0.50 4.13% 14,851,400 -32,900 -0.6
11.60
13.70
13
2 tháng
(2026-01-19) 		0.90 7.69% 24,767,900 -11,700 -0.4
10.90
13.70
13
3 tháng
(2025-12-18) 		1.80 16.67% 28,352,500 13,500 -0.1
10.70
13.70
13
6 tháng
(2025-09-19) 		1.40 12.50% 42,672,400 -167,000 -2.1
10
13.70
13
12 tháng
(2025-03-24) 		1.97 18.48% 81,848,400 23,900 0.3
7.50
13.70
13
24 tháng
(2024-03-28) 		-0.50 -3.79% 148,927,486 -998 -0.0
7.50
14.01
13
36 tháng
(2023-04-03) 		4.91 63.85% 224,677,468 -296,466 -3.7
7.50
14.01
13
60 tháng
(2021-04-13) 		-0.31 -2.37% 329,242,715 -2,884,537 -57.1
5.04
20.03
13
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/07/2012
4.29
 5,300 4.30 4.32 4.29 0 1,000 -0.0
30/07/2012
4.30
 33,600 4.37 4.37 4.30 18,500 3,500 0.4
27/07/2012
4.37
 20,500 4.38 4.40 4.37 1,900 9,200 -0.2
26/07/2012
4.38
 16,600 4.30 4.43 4.32 500 7,600 -0.2
25/07/2012
4.30
 7,400 4.27 4.30 4.16 1,100 3,000 -0.0
24/07/2012
4.27
 900 4.29 4.29 4.24 0 0 0
23/07/2012
4.29
 3,500 4.22 4.30 4.19 700 0 0.0
20/07/2012
4.22
 6,000 4.14 4.22 4.20 0 0 0
19/07/2012
4.14
 1,900 4.11 4.14 4.06 0 0 0
18/07/2012
4.11
 3,500 4.20 4.22 4.06 0 1,000 -0.0
17/07/2012
4.20
 0 4.20 4.20 4.20 0 0 0
16/07/2012
4.20
 0 4.20 4.20 4.20 0 0 0
13/07/2012
4.20
 300 4.04 4.20 4.04 0 0 0
12/07/2012
4.04
 3,900 4.04 4.04 4.04 0 0 0
11/07/2012
4.04
 0 4.04 4.04 4.04 0 0 0
10/07/2012
4.04
 0 4.04 4.04 4.04 0 0 0
09/07/2012
4.04
 1,000 4.11 4.11 4.04 0 0 0
06/07/2012
4.11
 700 3.90 4.11 3.90 0 0 0
05/07/2012
3.90
 1,100 4.01 4.01 3.90 0 0 0
04/07/2012
4.01
 0 4.01 4.01 4.01 0 0 0
03/07/2012
4.01
 3,700 4.03 4.06 3.78 0 900 -0.0
02/07/2012
4.03
 1,100 3.81 4.03 3.90 0 100 -0.0
29/06/2012
3.81
 3,500 4.01 4.01 3.81 0 0 0
28/06/2012
4.01
 0 4.06 4.01 4.01 0 0 0
27/06/2012
4.06
 400 3.99 4.06 3.98 0 100 -0.0
26/06/2012
3.99
 11,600 4.03 4.03 3.99 0 4,400 -0.1
25/06/2012
4.03
 18,600 4.04 4.09 4.01 0 6,300 -0.2
22/06/2012
4.04
 10,800 4.04 4.04 4.04 0 5,000 -0.1
21/06/2012
4.04
 62,700 4.09 4.11 4.04 0 58,700 -1.5
20/06/2012
4.09
 20,200 4.22 4.25 4.09 0 7,500 -0.2
19/06/2012
4.22
 100 4.06 4.22 4.22 0 100 -0.0
18/06/2012
4.06
 19,000 4.16 4.16 3.98 0 1,000 -0.0
15/06/2012
4.16
 19,200 4.14 4.42 4.16 0 1,500 -0.0
14/06/2012
4.14
 0 4.14 4.14 4.14 0 0 0
13/06/2012
4.14
 0 4.14 4.14 4.14 0 0 0
12/06/2012
4.14
 0 4.14 4.14 4.14 0 0 0
11/06/2012
4.14
 1,100 4.19 4.19 4.14 0 0 0
08/06/2012
4.19
 6,000 4.29 4.29 4.19 0 0 0
07/06/2012
4.29
 10,700 4.03 4.29 4.24 0 0 0
06/06/2012
4.03
 15,500 4.24 4.24 4.03 0 4,500 -0.1
05/06/2012
4.24
 3,000 3.98 4.25 4.20 0 100 -0.0
04/06/2012
3.98
 4,300 4.12 4.12 3.98 0 1,300 -0.0
01/06/2012
4.12
 0 4.12 4.12 4.12 0 0 0
31/05/2012
4.12
 0 4.12 4.12 4.12 0 0 0
30/05/2012
4.12
 2,400 4.14 4.17 4.09 300 0 0.0
29/05/2012
4.14
 200 4.19 4.19 4.11 0 0 0
28/05/2012
4.19
 27,700 4.24 4.30 4.19 0 8,100 -0.2
25/05/2012
4.24
 1,900 3.98 4.25 3.98 0 0 0
24/05/2012
3.98
 7,300 3.99 3.99 3.78 0 2,200 -0.1
23/05/2012
3.99
 10,100 4.27 4.30 3.99 2,000 200 0.0
22/05/2012
4.27
 2,900 4.24 4.32 4.07 0 1,000 -0.0
21/05/2012
4.24
 3,100 3.94 4.24 3.98 200 1,000 -0.0
18/05/2012
3.94
 12,600 4.16 4.16 3.93 0 4,000 -0.1
17/05/2012
4.16
 200 4.22 4.22 4.16 0 0 0
16/05/2012
4.22
 2,800 4.20 4.22 4.06 0 1,000 -0.0
15/05/2012
4.20
 14,800 4.24 4.24 4.12 0 6,100 -0.2
14/05/2012
4.24
 41,500 4.46 4.46 4.20 0 12,000 -0.3
11/05/2012
4.46
 29,000 4.48 4.51 4.43 2,000 5,900 -0.1
10/05/2012
4.48
 33,500 4.46 4.54 4.45 15,000 9,500 0.2
09/05/2012
4.46
 4,500 4.43 4.51 4.42 0 1,500 -0.0
08/05/2012
4.43
 12,600 4.46 4.54 4.40 0 3,700 -0.1
07/05/2012
4.46
 38,300 4.33 4.48 4.38 0 12,000 -0.3
04/05/2012
4.33
 29,400 4.25 4.38 4.25 0 7,000 -0.2
03/05/2012
4.25
 6,000 4.27 4.27 4.22 0 0 0
02/05/2012
4.27
 8,000 4.29 4.30 4.22 2,400 300 0.1
27/04/2012
4.29
 7,100 4.22 4.29 4.22 0 0 0
26/04/2012
4.22
 10,400 4.14 4.24 4.20 0 0 0
25/04/2012
4.14
 13,100 4.06 4.16 4.09 0 0 0
24/04/2012
4.06
 11,500 4.06 4.06 4.03 0 0 0
23/04/2012
4.06
 3,300 4.06 4.06 4.04 0 0 0
20/04/2012
4.06
 3,400 4.06 4.06 4.06 200 0 0.0
19/04/2012
4.06
 7,000 4.17 4.17 4.03 0 0 0
18/04/2012
4.17
 36,900 4.01 4.22 4.07 400 0 0.0
17/04/2012
4.01
 20,600 4.01 4.07 3.93 500 0 0.0
16/04/2012
4.01
 14,200 3.83 4.06 3.90 0 0 0
13/04/2012
3.83
 3,000 3.94 3.94 3.83 0 0 0
12/04/2012
3.94
 9,600 3.81 3.98 3.80 0 0 0
11/04/2012
3.81
 22,000 3.80 3.83 3.80 400 0 0.0
10/04/2012
3.80
 11,200 3.81 3.81 3.78 0 0 0
09/04/2012
3.81
 12,100 3.81 3.81 3.80 0 0 0
06/04/2012
3.81
 3,000 3.77 3.81 3.78 0 0 0
05/04/2012
3.77
 1,600 3.78 3.81 3.77 0 0 0
04/04/2012
3.78
 3,900 3.81 3.81 3.77 0 0 0
03/04/2012
3.81
 600 3.80 3.81 3.80 0 0 0
30/03/2012
3.80
 4,200 3.80 3.81 3.80 800 0 0.0
29/03/2012
3.80
 700 3.81 3.81 3.80 0 0 0
28/03/2012
3.81
 1,600 3.80 3.81 3.81 0 0 0
27/03/2012
3.80
 1,700 3.90 3.90 3.77 0 0 0
26/03/2012
3.90
 5,100 3.86 3.90 3.85 0 0 0
23/03/2012
3.86
 300 3.88 3.88 3.86 0 0 0
22/03/2012
3.88
 6,500 3.91 3.91 3.86 0 0 0
21/03/2012
3.91
 21,800 3.90 3.96 3.88 0 0 0
20/03/2012
3.90
 2,400 3.85 3.90 3.90 400 0 0.0
19/03/2012
3.85
 5,100 3.85 3.90 3.85 1,000 0 0.0
16/03/2012
3.85
 4,200 3.96 3.98 3.85 0 0 0
15/03/2012
3.96
 100 3.86 3.96 3.96 0 0 0
14/03/2012
3.86
 4,400 3.85 3.94 3.86 0 0 0
13/03/2012
3.85
 7,100 3.83 3.90 3.85 0 0 0
12/03/2012
3.83
 2,300 3.83 3.91 3.83 0 0 0
09/03/2012
3.83
 6,000 3.88 3.88 3.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |