CTCP Cảng Đoạn Xá (dxp)

12.60
-0.40
(-3.08%)
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)
12/10/2011
4.02
 0 4.02 4.02 4.02 0 0 0
11/10/2011
4.02
 100 4.04 4.04 4.02 0 0 0
10/10/2011
4.04
 300 4.04 4.04 4.04 0 0 0
07/10/2011
4.04
 2,200 4.04 4.04 4.04 0 0 0
06/10/2011
4.04
 900 4.08 4.08 4.04 0 900 -0.0
05/10/2011
4.08
 100 4.05 4.08 4.08 0 0 0
04/10/2011
4.05
 1,600 4.04 4.18 4.05 400 0 0.0
03/10/2011
4.04
 3,000 4.04 4.18 4.04 2,800 0 0.1
30/09/2011
4.04
 0 4.04 4.04 4.04 0 0 0
29/09/2011
4.04
 500 4.18 4.18 4.04 0 0 0
28/09/2011
4.18
 200 4.18 4.18 4.18 0 0 0
27/09/2011
4.18
 1,000 4.18 4.18 4.18 0 0 0
26/09/2011
4.18
 1,200 4.18 4.19 4.18 0 0 0
23/09/2011
4.18
 1,000 4.17 4.18 4.18 0 0 0
22/09/2011
4.17
 3,100 4.06 4.17 4.06 0 0 0
21/09/2011
4.06
 2,700 4.06 4.24 4.06 0 0 0
20/09/2011
4.06
 2,800 4.06 4.24 4.04 0 0 0
19/09/2011
4.06
 3,000 4.24 4.24 4.06 0 0 0
16/09/2011
4.24
 600 4.05 4.25 4.24 0 0 0
15/09/2011
4.05
 2,200 4.04 4.40 4.05 0 0 0
14/09/2011
4.04
 3,400 4.18 4.25 4.04 0 0 0
13/09/2011
4.18
 1,800 4.18 4.24 4.18 0 0 0
12/09/2011
4.18
 2,000 4.18 4.25 4.15 1,000 0 0.0
09/09/2011
4.18
 4,700 4.18 4.22 3.98 0 0 0
08/09/2011
4.18
 3,100 4.18 4.25 4.18 0 0 0
07/09/2011
4.18
 7,100 4.18 4.21 4.15 3,000 0 0.1
06/09/2011
4.18
 1,100 4.18 4.30 4.05 500 0 0.0
05/09/2011
4.18
 2,000 4.24 4.24 4.18 700 0 0.0
01/09/2011
4.24
 6,600 4.25 4.25 4.18 2,000 0 0.1
31/08/2011
4.25
 500 4.19 4.28 4.25 0 0 0
30/08/2011
4.19
 1,600 4.18 4.28 4.19 0 0 0
29/08/2011
4.18
 700 4.15 4.18 4.18 0 0 0
26/08/2011
4.15
 1,200 4.18 4.19 4.15 0 0 0
25/08/2011
4.18
 2,000 4.06 4.18 4.08 0 0 0
24/08/2011
4.06
 2,200 4.06 4.06 4.06 0 100 -0.0
23/08/2011
4.06
 2,800 4.08 4.08 4.05 0 2,500 -0.1
22/08/2011
4.08
 1,100 4.11 4.11 4.06 0 0 0
19/08/2011
4.11
 500 4.25 4.25 4.04 0 0 0
18/08/2011
4.25
 0 4.25 4.25 4.25 0 0 0
17/08/2011
4.25
 600 4.04 4.25 4.25 0 0 0
16/08/2011
4.04
 0 4.04 4.04 4.04 0 0 0
15/08/2011
4.04
 1,000 4.11 4.11 4.04 0 0 0
12/08/2011
4.11
 0 4.11 4.11 4.11 0 0 0
11/08/2011
4.11
 100 3.91 4.11 4.11 0 0 0
10/08/2011
3.91
 2,200 3.91 3.91 3.89 2,100 0 0.1
09/08/2011
3.91
 0 3.91 3.91 3.91 0 0 0
08/08/2011
3.91
 4,300 4.11 4.11 3.89 0 0 0
05/08/2011
4.11
 200 4.11 4.11 4.11 0 0 0
04/08/2011
4.11
 1,600 4.04 4.18 4.11 0 0 0
03/08/2011
4.04
 500 4.18 4.18 4.04 500 0 0.0
02/08/2011
4.18
 0 4.18 4.18 4.18 0 0 0
01/08/2011
4.18
 2,000 4.18 4.18 4.18 1,000 0 0.0
29/07/2011
4.18
 400 4.32 4.32 4.18 0 0 0
28/07/2011
4.32
 1,000 4.51 4.51 4.32 0 0 0
27/07/2011
4.51
 0 4.53 4.51 4.51 0 0 0
26/07/2011
4.53
 500 4.47 4.53 4.47 0 0 0
25/07/2011
4.47
 700 4.22 4.47 4.24 0 0 0
22/07/2011
4.22
 2,000 4.53 4.53 4.22 0 0 0
21/07/2011
4.53
 0 4.53 4.53 4.53 0 0 0
20/07/2011
4.53
 0 4.53 4.53 4.53 0 0 0
19/07/2011
4.53
 100 4.27 4.53 4.53 0 0 0
18/07/2011
4.27
 100 4.27 4.27 4.27 100 0 0.0
15/07/2011
4.27
 500 4.27 4.27 4.27 0 0 0
14/07/2011
4.27
 600 4.25 4.27 4.27 400 0 0.0
13/07/2011
4.25
 400 4.54 4.54 4.25 0 0 0
12/07/2011
4.54
 3,100 4.54 4.54 4.54 3,000 0 0.1
11/07/2011
4.54
 4,000 4.54 4.54 4.54 4,000 0 0.1
08/07/2011
4.54
 2,400 4.54 4.54 4.53 2,300 0 0.1
07/07/2011
4.54
 1,000 4.54 4.54 4.54 1,000 0 0.0
06/07/2011
4.54
 3,000 4.61 4.61 4.54 3,000 0 0.1
05/07/2011
4.61
 100 4.40 4.61 4.61 0 0 0
04/07/2011
4.40
 0 4.40 4.40 4.40 0 0 0
01/07/2011
4.40
 500 4.47 4.47 4.40 100 0 0.0
30/06/2011
4.47
 800 4.54 4.54 4.25 500 200 0.0
29/06/2011
4.54
 3,500 4.54 4.54 4.50 3,000 0 0.1
28/06/2011
4.54
 0 4.54 4.54 4.54 0 0 0
27/06/2011
4.54
 1,500 4.54 4.54 4.54 0 0 0
24/06/2011
4.54
 3,300 4.54 4.54 4.54 3,000 1,800 0.0
23/06/2011
4.54
 0 4.54 4.54 4.54 0 0 0
22/06/2011
4.54
 3,000 4.54 4.56 4.54 3,000 1,000 0.1
21/06/2011
4.54
 2,700 4.54 4.54 4.54 2,500 2,700 -0.0
20/06/2011
4.54
 11,000 4.54 4.54 4.53 11,000 6,400 0.1
17/06/2011
4.54
 21,600 4.54 4.54 4.47 20,000 12,300 0.2
16/06/2011
4.54
 1,100 4.53 4.54 4.54 1,000 1,100 -0.0
15/06/2011
4.53
 3,800 4.54 4.56 4.53 3,000 1,500 0.0
14/06/2011
4.54
 1,000 4.56 4.56 4.54 1,000 0 0.0
13/06/2011
4.56
 1,000 4.66 4.66 4.56 500 0 0.0
10/06/2011
4.66
 1,100 4.48 4.66 4.54 1,000 0 0.0
09/06/2011
4.48
 3,600 4.40 4.48 4.40 1,000 0 0.0
08/06/2011
4.40
 0 4.40 4.40 4.40 0 0 0
07/06/2011
4.40
 500 4.61 4.61 4.40 0 0 0
06/06/2011
4.61
 3,000 4.61 4.61 4.61 3,000 0 0.1
03/06/2011
4.61
 200 4.61 4.61 4.61 0 0 0
02/06/2011
4.61
 3,200 4.76 4.76 4.61 3,000 0 0.1
01/06/2011
4.76
 100 4.47 4.76 4.76 0 0 0
31/05/2011
4.47
 2,700 4.31 4.47 4.47 2,700 0 0.1
30/05/2011
4.31
 5,000 4.32 4.32 4.31 5,000 0 0.1
27/05/2011
4.32
 3,800 4.18 4.32 4.32 6,000 0 0.2
26/05/2011
4.18
 1,200 4.25 4.27 4.18 0 0 0
25/05/2011
4.25
 7,500 4.43 4.43 4.25 6,000 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |