CTCP Cảng Đoạn Xá (dxp)

13.30
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
(2026-08-19) 		-1.40 -9.59% 4,936,000 107,200 1.3
10.90
14.70
13.30
2 tháng
(2026-07-20) 		0.20 1.54% 10,146,100 296,400 3.8
10.90
14.80
13.30
3 tháng
(2026-06-22) 		0.20 1.54% 12,740,400 307,100 3.9
10.90
14.80
13.30
6 tháng
(2026-03-23) 		1.20 10% 38,444,200 85,200 0.0
10.70
15.70
13.30
12 tháng
(2025-09-23) 		2.30 21.10% 83,079,200 67,400 -0.3
10
15.70
13.30
24 tháng
(2024-09-30) 		2.19 19.85% 153,865,279 130,385 0.5
7.50
15.70
13.30
36 tháng
(2023-10-04) 		0.84 6.76% 255,022,636 -222,754 -3.9
7.50
15.70
13.30
60 tháng
(2021-10-14) 		-2.15 -14.02% 332,375,546 -413,489 -6.6
5.04
20.03
13.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/11/2012
4.66
 3,200 4.63 4.66 4.63 0 0 0
09/11/2012
4.63
 12,400 4.54 4.69 4.58 0 0 0
08/11/2012
4.54
 4,900 4.53 4.54 4.53 1,000 0 0.0
07/11/2012
4.53
 1,200 4.51 4.53 4.51 0 0 0
06/11/2012
4.51
 1,100 4.48 4.51 4.50 0 0 0
05/11/2012
4.48
 11,200 4.45 4.50 4.46 0 0 0
02/11/2012
4.45
 37,800 4.54 4.54 4.43 1,000 0 0.0
01/11/2012
4.54
 7,200 4.54 4.56 4.51 0 0 0
31/10/2012
4.54
 2,800 4.53 4.54 4.51 0 0 0
30/10/2012
4.53
 15,200 4.51 4.53 4.50 0 0 0
29/10/2012
4.51
 4,500 4.56 4.56 4.51 1,600 0 0.0
26/10/2012
4.56
 3,600 4.53 4.56 4.54 500 0 0.0
25/10/2012
4.53
 20,400 4.51 4.58 4.50 3,000 0 0.1
24/10/2012
4.51
 8,500 4.46 4.53 4.46 1,500 0 0.0
23/10/2012
4.46
 200 4.50 4.50 4.45 0 0 0
22/10/2012
4.50
 31,700 4.32 4.58 4.35 18,200 0 0.5
19/10/2012
4.32
 15,900 4.35 4.35 4.32 2,000 0 0.1
18/10/2012
4.35
 1,300 4.38 4.38 4.35 0 0 0
17/10/2012
4.38
 9,700 4.37 4.38 4.33 0 0 0
16/10/2012
4.37
 3,100 4.32 4.51 4.35 0 0 0
15/10/2012
4.32
 5,100 4.35 4.35 4.32 0 0 0
12/10/2012
4.35
 1,500 4.35 4.35 4.32 0 0 0
11/10/2012
4.35
 6,700 4.37 4.40 4.35 0 0 0
10/10/2012
4.37
 6,200 4.32 4.37 4.32 0 0 0
09/10/2012
4.32
 9,300 4.35 4.35 4.30 0 0 0
08/10/2012
4.35
 10,600 4.29 4.35 4.27 0 0 0
05/10/2012
4.29
 5,800 4.27 4.29 4.27 0 0 0
04/10/2012
4.27
 1,800 4.27 4.29 4.27 0 0 0
03/10/2012
4.27
 14,800 4.24 4.27 4.24 0 0 0
02/10/2012
4.24
 9,800 4.24 4.24 4.22 0 0 0
01/10/2012
4.24
 3,800 4.17 4.24 4.16 0 0 0
28/09/2012
4.17
 26,700 4.16 4.20 4.16 0 2,100 -0.1
27/09/2012
4.16
 26,900 4.20 4.20 4.14 3,000 200 0.1
26/09/2012
4.20
 2,200 4.14 4.20 4.14 0 0 0
25/09/2012
4.14
 29,000 4.22 4.22 4.14 3,800 0 0.1
24/09/2012
4.22
 2,200 4.24 4.24 4.20 2,100 0 0.1
21/09/2012
4.24
 18,400 4.24 4.25 4.16 2,000 0 0.1
20/09/2012
4.24
 14,600 4.29 4.29 4.19 5,100 0 0.1
19/09/2012
4.29
 60,800 4.25 4.30 4.20 55,100 0 1.5
18/09/2012
4.25
 21,900 4.27 4.33 4.19 7,000 0 0.2
17/09/2012
4.27
 23,000 4.22 4.42 4.24 0 0 0
14/09/2012
4.22
 30,000 4.19 4.25 4.22 0 0 0
13/09/2012
4.19
 1,200 4.16 4.19 4.16 100 0 0.0
12/09/2012
4.16
 16,500 4.16 4.16 4.14 2,800 0 0.1
11/09/2012
4.16
 27,500 4.17 4.17 4.04 100 0 0.0
10/09/2012
4.17
 103,100 4.27 4.27 4.04 100 200 0.0
07/09/2012
4.27
 21,400 4.27 4.27 4.22 2,000 0 0.1
06/09/2012
4.27
 22,000 4.22 4.27 4.22 10,000 0 0.3
05/09/2012
4.22
 39,200 4.22 4.22 4.16 5,100 500 0.1
04/09/2012
4.22
 15,200 4.22 4.27 4.22 1,000 0 0.0
31/08/2012
4.22
 4,800 4.29 4.29 4.22 3,300 0 0.1
30/08/2012
4.29
 52,000 4.29 4.29 4.16 31,700 0 0.8
29/08/2012
4.29
 30,800 4.09 4.29 4.14 17,100 0 0.4
28/08/2012
4.09
 24,100 4.12 4.12 4.04 1,000 0 0.0
27/08/2012
4.12
 19,200 4.22 4.22 3.99 0 0 0
24/08/2012
4.22
 46,300 4.07 4.22 4.06 3,000 0 0.1
23/08/2012
4.07
 42,400 4.37 4.37 4.07 2,200 0 0.1
22/08/2012
4.37
 18,700 4.27 4.38 4.27 0 0 0
21/08/2012
4.27
 15,500 4.58 4.58 4.27 0 0 0
20/08/2012
4.58
 10,900 4.54 4.69 4.50 0 900 0.0
17/08/2012
4.54
 5,400 4.56 4.56 4.50 1,000 1,800 0.0
16/08/2012
4.56
 5,800 4.56 4.56 4.54 0 0 0
15/08/2012
4.56
 1,100 4.56 4.56 4.56 0 0 0
14/08/2012
4.56
 23,100 4.53 4.56 4.38 19,000 300 0.5
13/08/2012
4.53
 42,600 4.53 4.53 4.46 31,400 0 0.9
10/08/2012
4.53
 44,800 4.43 4.53 4.42 39,900 0 1.1
09/08/2012
4.43
 19,600 4.42 4.43 4.38 8,100 0 0.2
08/08/2012
4.42
 12,200 4.42 4.43 4.38 1,400 0 0.0
07/08/2012
4.42
 6,800 4.42 4.42 4.35 2,000 500 0.0
06/08/2012
4.42
 15,500 4.42 4.50 4.42 0 0 0
03/08/2012
4.42
 40,700 4.32 4.42 4.32 13,600 3,700 0.3
02/08/2012
4.32
 1,300 4.30 4.32 4.32 20,000 21,300 0.0
01/08/2012
4.30
 2,100 4.29 4.30 4.30 0 100 0.0
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

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