CTCP Cảng Đoạn Xá (dxp)

13.20
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)
10/11/2010
4.21
 9,300 4.27 4.27 4.02 0 0 0
09/11/2010
4.27
 4,300 4.28 4.30 4.26 0 0 0
08/11/2010
4.28
 15,000 4.43 4.43 4.27 0 0 0
05/11/2010
4.43
 31,100 4.39 4.46 4.39 100 0 0.0
04/11/2010
4.39
 24,400 4.31 4.39 4.23 8,000 0 0.4
03/11/2010
4.31
 5,500 4.33 4.34 4.23 0 0 0
02/11/2010
4.33
 15,200 4.40 4.40 4.30 500 0 0.0
01/11/2010
4.40
 28,700 4.27 4.42 4.33 0 0 0
29/10/2010
4.27
 14,900 4.30 4.30 4.22 0 0 0
28/10/2010
4.30
 17,700 4.29 4.30 4.15 7,000 0 0.3
27/10/2010
4.29
 31,900 4.28 4.29 4.21 0 0 0
26/10/2010
4.28
 19,500 4.16 4.34 4.21 5,000 0 0.2
25/10/2010
4.16
 43,000 4.13 4.19 4.06 0 0 0
22/10/2010
4.13
 4,400 4.13 4.16 4.11 0 0 0
21/10/2010
4.13
 3,100 4.09 4.15 4.08 0 0 0
20/10/2010
4.09
 38,600 4.13 4.13 4.04 0 0 0
19/10/2010
4.13
 34,700 4.16 4.17 4.11 0 0 0
18/10/2010
4.16
 16,900 4.14 4.19 4.14 0 0 0
15/10/2010
4.14
 6,600 4.13 4.15 4.13 0 0 0
14/10/2010
4.13
 6,800 4.15 4.21 4.13 0 0 0
13/10/2010
4.15
 13,500 4.11 4.15 4.11 300 0 0.0
12/10/2010
4.11
 12,300 4.10 4.11 4.09 400 0 0.0
11/10/2010
4.10
 14,300 4.15 4.15 4.09 600 0 0.0
08/10/2010
4.15
 24,000 4.13 4.15 4.09 0 0 0
07/10/2010
4.13
 4,000 4.16 4.21 4.13 0 0 0
06/10/2010
4.16
 4,600 4.11 4.21 4.13 0 0 0
05/10/2010
4.11
 37,000 4.09 4.14 4.03 0 0 0
04/10/2010
4.09
 9,400 4.19 4.19 4.09 2,300 0 0.1
01/10/2010
4.19
 13,600 4.19 4.21 4.17 0 0 0
30/09/2010
4.19
 13,000 4.21 4.25 4.18 0 0 0
29/09/2010
4.21
 1,500 4.29 4.30 4.21 0 0 0
28/09/2010
4.29
 8,200 4.27 4.33 4.17 0 0 0
27/09/2010
4.27
 1,800 4.26 4.31 4.27 0 0 0
24/09/2010
4.26
 5,200 4.26 4.30 4.26 0 0 0
23/09/2010
4.26
 6,000 4.30 4.32 4.21 0 0 0
22/09/2010
4.30
 5,600 4.30 4.34 4.30 0 0 0
21/09/2010
4.30
 31,400 4.30 4.39 4.30 0 0 0
20/09/2010
4.30
 14,300 4.39 4.52 4.30 0 0 0
17/09/2010
4.39
 27,700 4.21 4.46 4.30 0 0 0
16/09/2010
4.21
 5,900 4.20 4.21 4.13 0 0 0
15/09/2010
4.20
 10,200 4.27 4.27 4.19 0 3,000 -0.1
14/09/2010
4.27
 10,200 4.18 4.27 4.17 0 0 0
13/09/2010
4.18
 3,000 4.24 4.24 4.14 0 0 0
10/09/2010
4.24
 21,900 4.35 4.47 4.15 0 0 0
09/09/2010
4.35
 6,700 4.47 4.53 4.34 0 0 0
08/09/2010
4.47
 11,000 4.43 4.47 4.22 0 0 0
07/09/2010
4.43
 5,500 4.55 4.55 4.40 0 0 0
06/09/2010
4.55
 31,300 4.52 4.71 4.47 0 0 0
01/09/2010
4.52
 16,300 4.56 4.60 4.43 0 0 0
31/08/2010
4.56
 14,700 4.41 4.60 4.39 300 0 0.0
30/08/2010
4.41
 31,600 4.15 4.41 4.30 0 12,200 -0.6
27/08/2010
4.15
 22,500 4.12 4.15 4.04 2,200 0 0.1
26/08/2010
4.12
 5,900 4.03 4.17 4.07 0 0 0
25/08/2010
4.03
 8,800 4.13 4.14 3.97 1,200 0 0.1
24/08/2010
4.13
 14,100 4.27 4.27 4.13 0 0 0
23/08/2010
4.27
 4,400 4.29 4.39 4.27 1,200 1,100 0.0
20/08/2010
4.29
 10,300 4.30 4.31 4.21 1,100 5,500 -0.2
19/08/2010
4.30
 6,200 4.34 4.34 4.30 0 0 0
18/08/2010
4.34
 11,900 4.30 4.56 4.26 1,100 0 0.1
17/08/2010
4.30
 3,800 4.38 4.38 4.30 0 0 0
16/08/2010
4.38
 18,700 4.21 4.47 4.38 0 12,000 -0.6
13/08/2010
4.21
 26,000 4.13 4.41 4.17 1,300 8,800 -0.4
12/08/2010
4.13
 17,300 4.37 4.37 4.12 0 0 0
11/08/2010
4.37
 14,500 4.31 4.39 4.37 1,100 10,000 -0.5
10/08/2010
4.31
 10,500 4.43 4.52 4.21 1,600 0 0.1
09/08/2010
4.43
 15,400 4.56 4.58 4.40 1,000 7,800 -0.4
06/08/2010
4.56
 16,800 4.64 4.71 4.56 1,000 15,000 -0.7
05/08/2010
4.64
 28,100 4.89 4.89 4.64 0 28,100 -1.5
04/08/2010
4.89
 12,700 4.92 4.93 4.89 1,000 0 0.1
03/08/2010
4.92
 4,600 4.93 4.95 4.91 0 0 0
02/08/2010
4.93
 11,400 4.95 4.95 4.91 0 0 0
30/07/2010
4.95
 17,200 4.95 4.96 4.94 0 0 0
29/07/2010
4.95
 26,300 4.92 4.98 4.86 0 0 0
28/07/2010
4.92
 10,600 4.95 5.06 4.87 1,600 0 0.1
27/07/2010
4.95
 3,600 4.98 4.98 4.89 0 0 0
26/07/2010
4.98
 34,500 5.07 5.09 4.95 1,000 0 0.1
23/07/2010
5.07
 81,500 5.20 5.46 4.99 0 0 0
22/07/2010
5.20
 33,000 5.23 5.38 5.16 0 0 0
21/07/2010
5.23
 96,100 4.90 5.26 4.73 1,000 36,600 -2.0
20/07/2010
4.90
 30,300 4.90 5.03 4.89 0 28,300 -1.6
19/07/2010
4.90
 126,000 5.10 5.45 4.82 0 109,500 -6.1
16/07/2010
5.10
 8,200 5.12 5.12 5.07 1,000 0 0.1
15/07/2010
5.12
 1,600 5.07 5.15 5.07 0 0 0
14/07/2010
5.07
 13,300 5.07 5.16 5.07 1,000 0 0.1
13/07/2010
5.07
 11,700 5.01 5.16 5.02 0 2,000 -0.1
12/07/2010
5.01
 6,100 5.01 5.03 5.01 1,000 0 0.1
09/07/2010
5.01
 4,000 5.02 5.03 5.01 1,000 0 0.1
08/07/2010
5.02
 5,500 5.04 5.04 5.01 0 0 0
07/07/2010
5.04
 3,500 5.01 5.13 5.03 0 0 0
06/07/2010
5.01
 4,200 5.12 5.12 4.99 0 0 0
05/07/2010
5.12
 100 5.11 5.12 5.12 0 0 0
02/07/2010
5.11
 3,700 4.95 5.11 4.95 0 0 0
01/07/2010
4.95
 6,400 5.07 5.07 4.82 0 0 0
30/06/2010
5.07
 4,200 5.07 5.08 5.02 0 0 0
29/06/2010
5.07
 7,000 5.09 5.09 5.06 0 0 0
28/06/2010
5.09
 4,300 5.09 5.09 5.07 1,000 0 0.1
25/06/2010
5.09
 1,600 5.13 5.13 5.07 1,000 0 0.1
24/06/2010
5.13
 8,700 5.16 5.16 5.12 0 0 0
23/06/2010
5.16
 38,300 5.07 5.25 5.07 0 0 0
22/06/2010
5.07
 5,700 5.07 5.09 5.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |