CTCP Cảng Đoạn Xá (dxp)

15.10
0.40
(2.72%)
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
(2026-10-05) 		0.20 1.38% 11,728,800 22,273 -0.2
14.50
16.30
15.10
2 tháng
(2026-09-04) 		0.60 4.26% 15,899,800 163,473 1.7
12.80
16.30
15.10
3 tháng
(2026-08-05) 		-0.10 -0.68% 20,561,500 166,673 1.7
12.80
16.30
15.10
6 tháng
(2026-05-07) 		-0.70 -4.55% 34,538,400 -188,527 -3.5
12.20
16.30
15.10
12 tháng
(2025-11-10) 		4.20 40% 88,727,800 242,273 1.5
10.50
16.30
15.10
24 tháng
(2024-11-13) 		3.40 30.10% 152,134,037 268,473 2.0
7.50
16.30
15.10
36 tháng
(2023-11-20) 		2.89 24.43% 246,271,327 -30,046 -1.8
7.50
16.30
15.10
60 tháng
(2021-11-29) 		-3.47 -19.10% 317,180,706 -174,023 -3.7
5.04
18.17
15.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/08/2017
10.38
 11,600 10.31 10.75 9.94 3,600 200 0.0
14/08/2017
10.61
 355,286 10.90 10.90 9.72 249,900 4,300 3.3
11/08/2017
10.75
 8,100 10.98 10.98 10.61 6,100 1,100 0.1
10/08/2017
10.68
 29,900 10.53 11.13 10.53 29,600 10,000 0.3
09/08/2017
10.75
 33,400 10.46 10.75 10.31 32,000 16,600 0.2
08/08/2017
10.61
 8,840 10.46 11.13 10.38 8,500 8,300 0.0
07/08/2017
10.61
 13,000 10.75 11.13 10.38 11,800 7,100 0.1
04/08/2017
10.61
 8,610 10.53 10.68 10.53 6,100 6,100 0
03/08/2017
10.53
 7,800 10.31 10.68 10.31 7,600 5,200 0.0
02/08/2017
10.31
 5,700 10.31 10.38 10.31 4,700 0 0.1
01/08/2017
10.31
 9,475 10.46 10.68 10.31 6,000 2,000 0.1
31/07/2017
11.42
 38,301 10.24 11.42 10.09 30,300 4,100 0.4
28/07/2017
10.38
 3,200 10.24 10.38 10.09 3,200 0 0.0
27/07/2017
10.24
 15,254 10.24 10.24 9.64 8,000 3,374 0.1
26/07/2017
10.24
 8,500 10.38 10.38 9.64 8,200 3,300 0.1
25/07/2017
10.09
 7,572 9.79 11.13 9.72 6,200 5,700 0.0
24/07/2017
10.16
 1,900 9.79 10.24 9.79 800 0 0.0
21/07/2017
10.24
 8,384 9.72 10.68 9.72 1,800 100 0.0
20/07/2017
9.72
 12,472 9.57 9.72 9.49 9,300 0 0.1
19/07/2017
9.64
 7,900 9.86 9.86 9.57 5,200 0 0.1
18/07/2017
9.64
 8,600 9.64 9.64 9.57 3,500 0 0.0
17/07/2017
9.64
 8,957 9.57 9.64 9.49 200 2,000 0.0
14/07/2017
9.57
 5,884 9.49 9.64 9.42 5,600 0 0.1
13/07/2017
9.49
 4,610 9.57 9.64 9.49 2,500 0 0.0
12/07/2017
9.64
 19,200 9.42 10.01 9.42 13,600 0 0.2
11/07/2017
9.42
 17,886 9.27 9.42 9.27 13,700 0 0.2
10/07/2017
9.42
 1,551 9.42 9.42 9.27 100 0 0.0
07/07/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
07/07/2017
9.49
 2,700 9.72 9.72 9.35 200 0 0.0
06/07/2017
9.30
 33,976 9.30 9.30 9.17 5,400 76 0.1
05/07/2017
9.24
 12,900 9.30 9.30 9.24 5,400 0 0.1
04/07/2017
9.30
 11,980 9.57 9.57 9.17 3,100 0 0.0
03/07/2017
9.24
 8,100 9.24 9.30 9.24 0 0 0
30/06/2017
9.24
 2,056 9.17 9.24 9.17 1,400 0 0.0
29/06/2017
9.24
 13,160 9.30 9.37 9.10 5,000 0 0.1
28/06/2017
9.30
 8,620 9.24 9.30 9.24 1,500 0 0.0
27/06/2017
9.24
 4,470 9.24 9.30 9.24 460 0 0.0
26/06/2017
9.24
 12,800 9.37 9.44 9.17 4,900 4,700 0.0
23/06/2017
9.24
 4,000 9.24 9.24 9.17 0 0 0
22/06/2017
9.24
 4,560 9.37 9.37 9.10 4,100 0 0.1
21/06/2017
9.17
 12,050 9.17 9.24 9.10 6,800 0 0.1
20/06/2017
9.24
 12,800 9.44 9.44 9.17 5,200 0 0.1
19/06/2017
9.51
 5,370 9.57 9.57 9.24 5,000 0 0.1
16/06/2017
9.30
 5,200 9.51 9.51 9.24 3,300 0 0.0
15/06/2017
9.30
 11,500 9.44 9.44 9.30 4,600 0 0.1
14/06/2017
9.57
 13,700 9.51 9.64 9.44 2,200 0 0.0
13/06/2017
9.57
 4,900 9.44 9.57 9.37 1,100 0 0.0
12/06/2017
9.51
 13,000 9.44 9.51 9.37 4,900 2,400 0.0
09/06/2017
9.44
 5,300 9.44 9.57 9.44 4,200 0 0.1
08/06/2017
9.44
 12,600 9.44 9.51 9.44 8,000 0 0.1
07/06/2017
9.51
 20,700 9.37 9.57 9.37 2,500 0 0.0
06/06/2017
9.64
 8,900 9.51 9.64 9.37 4,900 0 0.1
05/06/2017
9.71
 7,250 9.51 9.71 9.44 4,900 0 0.1
02/06/2017
9.51
 3,600 9.78 9.78 9.51 2,400 0 0.0
01/06/2017
9.51
 7,000 9.51 9.51 9.51 4,200 0 0.1
31/05/2017
9.71
 13,100 10.11 10.11 9.44 7,100 0 0.1
30/05/2017
9.51
 12,400 9.98 10.59 9.44 7,100 0 0.1
29/05/2017
9.64
 7,200 9.78 10.11 9.57 1,100 0 0.0
26/05/2017
9.57
 11,300 9.44 9.57 9.37 8,000 0 0.1
25/05/2017
9.44
 23,800 9.51 9.57 9.44 5,100 0 0.1
24/05/2017
9.64
 10,731 9.78 9.78 9.44 7,200 1 0.1
23/05/2017
9.51
 21,850 9.57 9.64 9.44 6,000 0 0.1
22/05/2017
9.57
 18,670 9.98 9.98 9.51 300 0 0.0
19/05/2017
9.57
 2,170 10.11 10.11 9.57 100 0 0.0
18/05/2017
9.57
 12,500 9.44 9.57 9.44 3,100 0 0.0
17/05/2017
9.51
 26,370 9.51 9.51 9.44 4,800 0 0.1
16/05/2017
9.64
 11,000 9.51 9.64 9.51 4,900 0 0.1
15/05/2017
9.51
 7,742 9.64 9.64 9.44 1,400 0 0.0
12/05/2017
9.84
 1,000 9.91 9.91 9.84 0 0 0
11/05/2017
9.91
 0 9.91 9.91 9.91 0 0 0
10/05/2017
9.91
 10,030 9.51 9.98 9.44 2,900 0 0.0
09/05/2017
10.05
 10 10.05 10.05 10.05 0 0 0
08/05/2017
10.05
 1,855 10.11 10.11 9.98 200 0 0.0
05/05/2017
9.44
 22,144 9.71 9.71 9.37 5,700 0 0.1
04/05/2017
9.71
 11,200 9.84 9.84 9.71 4,700 0 0.1
03/05/2017
9.91
 1,500 10.45 10.45 9.91 900 0 0.0
28/04/2017
10.11
 2,100 10.11 10.11 9.98 1,100 0 0.0
27/04/2017
9.98
 5,214 10.11 10.11 9.84 2,400 0 0.0
26/04/2017
9.98
 6,200 9.98 10.11 9.98 4,600 0 0.1
25/04/2017
10.05
 7,500 9.71 10.05 9.71 4,700 0 0.1
24/04/2017
10.05
 15,984 10.38 10.38 10.05 4,700 0 0.1
21/04/2017
10.11
 15,700 10.05 10.11 10.05 4,600 0 0.1
20/04/2017
10.11
 14,400 10.05 10.11 10.05 3,600 0 0.1
19/04/2017
10.05
 9,000 10.11 10.18 10.05 6,000 0 0.1
18/04/2017
10.11
 21,244 10.18 10.18 9.78 6,100 0 0.1
17/04/2017
10.45
 17,430 10.18 10.45 10.11 4,800 0 0.1
14/04/2017
10.25
 7,610 10.45 10.59 10.11 5,500 700 0.1
13/04/2017
10.32
 7,920 10.45 10.45 10.18 4,600 0 0.1
12/04/2017
10.32
 10,340 10.59 10.59 10.18 5,000 100 0.1
11/04/2017
10.25
 12,074 10.45 10.79 10.25 6,300 300 0.1
10/04/2017
10.25
 14,200 11.13 11.13 10.25 5,200 8,100 0.0
07/04/2017
10.65
 14,900 10.99 10.99 10.45 3,800 7,600 -0.1
05/04/2017
11.06
 5,960 10.99 11.13 10.86 3,900 4,100 0.0
04/04/2017
11.13
 7,800 10.45 11.40 10.45 4,000 0 0.1
03/04/2017
11.33
 6,336 11.40 11.46 11.33 3,700 0 0.1
31/03/2017
11.46
 6,400 11.46 11.46 11.40 5,200 0 0.1
30/03/2017
11.46
 14,580 11.46 11.80 11.40 3,700 10,900 -0.1
29/03/2017
11.46
 10,900 11.46 11.46 11.46 5,000 3,700 0.0
28/03/2017
11.46
 15,700 11.60 11.60 10.32 5,000 10,000 -0.1
27/03/2017
11.46
 15,503 11.53 11.73 11.46 3,700 500 0.1
24/03/2017
11.60
 7,700 11.46 11.60 11.46 3,600 500 0.1

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc