CTCP Cảng Đoạn Xá (dxp)

15
0.30
(2.04%)
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% 11,581,200 22,273 -0.2
14.50
16.30
14.70
2 tháng
(2026-09-03) 		0.50 3.52% 15,866,600 136,973 1.3
12.80
16.30
14.70
3 tháng
(2026-08-04) 		-0.10 -0.68% 21,068,500 175,973 1.9
12.80
16.30
14.70
6 tháng
(2026-05-06) 		-1 -6.37% 34,936,200 -337,227 -5.9
12.20
16.30
14.70
12 tháng
(2025-11-07) 		4.10 38.68% 88,776,900 242,273 1.5
10.50
16.30
14.70
24 tháng
(2024-11-12) 		2.93 24.85% 152,264,880 268,473 2.0
7.50
16.30
14.70
36 tháng
(2023-11-20) 		2.89 24.43% 246,123,727 -30,046 -1.8
7.50
16.30
14.70
60 tháng
(2021-11-29) 		-3.47 -19.10% 317,033,106 -174,023 -3.7
5.04
18.17
14.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/12/2011
3.60
 5,000 3.60 3.60 3.60 5,000 0 0.1
19/12/2011
3.43
 100 3.43 3.43 3.43 0 0 0
16/12/2011
3.60
 200 3.60 3.60 3.60 0 0 0
15/12/2011
3.47
 0 3.47 3.47 3.47 0 0 0
14/12/2011
3.45
 2,500 3.69 3.69 3.45 0 0 0
13/12/2011
3.69
 0 3.69 3.69 3.69 0 0 0
12/12/2011
3.69
 300 3.69 3.69 3.69 0 0 0
09/12/2011
3.72
 200 3.72 3.72 3.72 0 0 0
08/12/2011
3.73
 0 3.73 3.73 3.73 0 0 0
07/12/2011
3.73
 100 3.73 3.73 3.73 0 0 0
06/12/2011
3.76
 1,100 3.68 3.76 3.68 500 0 0.0
05/12/2011
3.82
 1,100 3.75 3.82 3.75 0 0 0
02/12/2011
3.68
 3,800 3.75 3.75 3.68 300 0 0.0
01/12/2011
3.88
 0 3.88 3.88 3.88 0 0 0
30/11/2011
3.88
 900 3.88 3.88 3.88 0 0 0
29/11/2011
3.68
 6,500 3.56 3.82 3.56 0 100 0.0
28/11/2011
3.82
 1,300 3.82 3.82 3.82 0 0 0
25/11/2011
3.88
 300 3.86 3.88 3.86 0 0 0
24/11/2011
4.02
 300 4.02 4.02 4.02 0 0 0
23/11/2011
3.89
 0 3.89 3.89 3.89 0 0 0
22/11/2011
3.85
 2,800 3.75 3.92 3.75 0 0 0
21/11/2011
4.02
 1,000 4.02 4.02 4.02 0 0 0
18/11/2011
3.99
 24,700 3.89 3.99 3.68 0 0 0
17/11/2011
3.76
 900 3.99 3.99 3.76 0 0 0
16/11/2011
3.89
 500 4.04 4.04 3.89 0 0 0
15/11/2011
3.96
 3,600 4.15 4.15 3.96 0 0 0
14/11/2011
3.85
 1,100 4.09 4.09 3.85 0 0 0
11/11/2011
4.01
 3,600 4.12 4.12 4.01 200 0 0.0
10/11/2011
3.86
 1,000 3.88 3.88 3.86 0 0 0
09/11/2011
3.86
 600 3.86 3.86 3.86 300 0 0.0
08/11/2011
3.89
 5,600 3.89 3.89 3.89 300 0 0.0
07/11/2011
3.98
 6,600 4.22 4.22 3.89 300 0 0.0
04/11/2011
3.96
 7,100 4.17 4.17 3.94 0 0 0
03/11/2011
3.89
 10,000 3.96 3.96 3.89 0 0 0
02/11/2011
3.96
 9,900 3.89 3.96 3.88 0 0 0
01/11/2011
3.89
 1,900 3.96 3.96 3.89 800 0 0.0
31/10/2011
3.91
 4,600 4.04 4.04 3.91 0 2,600 -0.1
28/10/2011
4.06
 300 3.95 4.06 3.95 0 0 0
27/10/2011
3.92
 2,600 4.02 4.02 3.92 300 0 0.0
26/10/2011
4.04
 0 4.04 4.04 4.04 0 0 0
25/10/2011
4.04
 0 4.04 4.04 4.04 0 0 0
24/10/2011
4.04
 200 4.04 4.04 4.04 0 0 0
21/10/2011
4.12
 100 4.12 4.12 4.12 0 0 0
20/10/2011
4.14
 700 3.98 4.14 3.98 0 0 0
19/10/2011
4.15
 1,100 4.15 4.15 4.15 0 0 0
18/10/2011
4.30
 0 4.30 4.30 4.30 0 0 0
17/10/2011
4.30
 0 4.30 4.30 4.30 0 0 0
14/10/2011
4.30
 0 4.30 4.30 4.30 0 0 0
13/10/2011
4.30
 500 4.30 4.30 4.30 0 0 0
12/10/2011
4.02
 0 4.02 4.02 4.02 0 0 0
11/10/2011
4.02
 100 4.02 4.02 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 4.04 4.04 4.04 0 900 0.0
05/10/2011
4.08
 100 4.08 4.08 4.08 0 0 0
04/10/2011
4.05
 1,600 4.18 4.18 4.05 400 0 0.0
03/10/2011
4.04
 3,000 4.18 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 4.04 4.04 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 4.19 4.19 4.18 0 0 0
23/09/2011
4.18
 1,000 4.18 4.18 4.18 0 0 0
22/09/2011
4.17
 3,100 4.08 4.17 4.06 0 0 0
21/09/2011
4.06
 2,700 4.24 4.24 4.06 0 0 0
20/09/2011
4.06
 2,800 4.24 4.24 4.04 0 0 0
19/09/2011
4.06
 3,000 4.08 4.08 4.06 0 0 0
16/09/2011
4.24
 600 4.25 4.25 4.24 0 0 0
15/09/2011
4.05
 2,200 4.40 4.40 4.05 0 0 0
14/09/2011
4.04
 3,400 4.25 4.25 4.04 0 0 0
13/09/2011
4.18
 1,800 4.24 4.24 4.18 0 0 0
12/09/2011
4.18
 2,000 4.25 4.25 4.15 1,000 0 0.0
09/09/2011
4.18
 4,700 4.22 4.22 3.98 0 0 0
08/09/2011
4.18
 3,100 4.25 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 4.05 4.30 4.05 500 0 0.0
05/09/2011
4.18
 2,000 4.18 4.18 4.18 700 0 0.0
01/09/2011
4.24
 6,600 4.18 4.25 4.18 2,000 0 0.1
31/08/2011
4.25
 500 4.28 4.28 4.25 0 0 0
30/08/2011
4.19
 1,600 4.28 4.28 4.19 0 0 0
29/08/2011
4.18
 700 4.18 4.18 4.18 0 0 0
26/08/2011
4.15
 1,200 4.19 4.19 4.15 0 0 0
25/08/2011
4.18
 2,000 4.08 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 4.06 4.06 4.05 0 2,500 -0.1
22/08/2011
4.08
 1,100 4.06 4.08 4.06 0 0 0
19/08/2011
4.11
 500 4.04 4.11 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 4.25 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 4.04 4.04 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 4.11 4.11 4.11 0 0 0
10/08/2011
3.91
 2,200 3.89 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 4.11 4.18 4.11 0 0 0
03/08/2011
4.04
 500 4.04 4.04 4.04 500 0 0.0
02/08/2011
4.18
 0 4.18 4.18 4.18 0 0 0

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