CTCP Cảng Đoạn Xá (dxp)

14.80
0.10
(0.68%)
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)
07/10/2010
4.13
 4,000 4.17 4.21 4.13 0 0 0
06/10/2010
4.16
 4,600 4.20 4.21 4.13 0 0 0
05/10/2010
4.11
 37,000 4.06 4.14 4.03 0 0 0
04/10/2010
4.09
 9,400 4.18 4.18 4.09 2,300 0 0.1
01/10/2010
4.19
 13,600 4.18 4.21 4.17 0 0 0
30/09/2010
4.19
 13,000 4.25 4.25 4.18 0 0 0
29/09/2010
4.21
 1,500 4.26 4.30 4.21 0 0 0
28/09/2010
4.29
 8,200 4.17 4.33 4.17 0 0 0
27/09/2010
4.27
 1,800 4.30 4.31 4.27 0 0 0
24/09/2010
4.26
 5,200 4.30 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 4.34 4.34 4.30 0 0 0
21/09/2010
4.30
 31,400 4.39 4.39 4.30 0 0 0
20/09/2010
4.30
 14,300 4.52 4.52 4.30 0 0 0
17/09/2010
4.39
 27,700 4.39 4.46 4.30 0 0 0
16/09/2010
4.21
 5,900 4.21 4.21 4.13 0 0 0
15/09/2010
4.20
 10,200 4.20 4.20 4.19 0 3,000 -0.1
14/09/2010
4.27
 10,200 4.19 4.27 4.17 0 0 0
13/09/2010
4.18
 3,000 4.14 4.21 4.14 0 0 0
10/09/2010
4.24
 21,900 4.36 4.47 4.15 0 0 0
09/09/2010
4.35
 6,700 4.53 4.53 4.34 0 0 0
08/09/2010
4.47
 11,000 4.22 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 4.71 4.71 4.47 0 0 0
01/09/2010
4.52
 16,300 4.52 4.60 4.43 0 0 0
31/08/2010
4.56
 14,700 4.42 4.60 4.39 300 0 0.0
30/08/2010
4.41
 31,600 4.30 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 4.17 4.17 4.07 0 0 0
25/08/2010
4.03
 8,800 4.14 4.14 3.97 1,200 0 0.1
24/08/2010
4.13
 14,100 4.21 4.21 4.13 0 0 0
23/08/2010
4.27
 4,400 4.39 4.39 4.27 1,200 1,100 0.0
20/08/2010
4.29
 10,300 4.31 4.31 4.21 1,100 5,500 -0.2
19/08/2010
4.30
 6,200 4.31 4.32 4.30 0 0 0
18/08/2010
4.34
 11,900 4.47 4.56 4.26 1,100 0 0.1
17/08/2010
4.30
 3,800 4.30 4.34 4.30 0 0 0
16/08/2010
4.38
 18,700 4.39 4.47 4.38 0 12,000 -0.6
13/08/2010
4.21
 26,000 4.21 4.41 4.17 1,300 8,800 -0.4
12/08/2010
4.13
 17,300 4.31 4.31 4.12 0 0 0
11/08/2010
4.37
 14,500 4.37 4.39 4.37 1,100 10,000 -0.5
10/08/2010
4.31
 10,500 4.47 4.52 4.21 1,600 0 0.1
09/08/2010
4.43
 15,400 4.58 4.58 4.40 1,000 7,800 -0.4
06/08/2010
4.56
 16,800 4.71 4.71 4.56 1,000 15,000 -0.7
05/08/2010
4.64
 28,100 4.83 4.83 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 4.95 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 4.94 4.96 4.94 0 0 0
29/07/2010
4.95
 26,300 4.97 4.98 4.86 0 0 0
28/07/2010
4.92
 10,600 5.03 5.06 4.87 1,600 0 0.1
27/07/2010
4.95
 3,600 4.89 4.98 4.89 0 0 0
26/07/2010
4.98
 34,500 5.09 5.09 4.95 1,000 0 0.1
23/07/2010
5.07
 81,500 5.32 5.46 4.99 0 0 0
22/07/2010
5.20
 33,000 5.32 5.38 5.16 0 0 0
21/07/2010
5.23
 96,100 5.07 5.26 4.73 1,000 36,600 -2.0
20/07/2010
4.90
 30,300 5.03 5.03 4.89 0 28,300 -1.6
19/07/2010
4.90
 126,000 5.16 5.45 4.82 0 109,500 -6.1
16/07/2010
5.10
 8,200 5.10 5.11 5.07 1,000 0 0.1
15/07/2010
5.12
 1,600 5.15 5.15 5.07 0 0 0
14/07/2010
5.07
 13,300 5.16 5.16 5.07 1,000 0 0.1
13/07/2010
5.07
 11,700 5.03 5.16 5.02 0 2,000 -0.1
12/07/2010
5.01
 6,100 5.03 5.03 5.01 1,000 0 0.1
09/07/2010
5.01
 4,000 5.01 5.03 5.01 1,000 0 0.1
08/07/2010
5.02
 5,500 5.03 5.03 5.01 0 0 0
07/07/2010
5.04
 3,500 5.03 5.13 5.03 0 0 0
06/07/2010
5.01
 4,200 5.03 5.03 4.99 0 0 0
05/07/2010
5.12
 100 5.12 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 4.86 5.06 4.82 0 0 0
30/06/2010
5.07
 4,200 5.06 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 5.07 5.09 5.07 1,000 0 0.1
25/06/2010
5.09
 1,600 5.07 5.09 5.07 1,000 0 0.1
24/06/2010
5.13
 8,700 5.14 5.14 5.12 0 0 0
23/06/2010
5.16
 38,300 5.09 5.25 5.07 0 0 0
22/06/2010
5.07
 5,700 5.09 5.09 5.04 0 0 0
21/06/2010
5.07
 8,200 5.16 5.16 5.07 0 0 0
18/06/2010
5.06
 5,800 5.04 5.07 5.04 0 0 0
17/06/2010
5.07
 2,800 5.33 5.33 5.07 200 0 0.0
16/06/2010
5.16
 11,100 5.08 5.24 5.08 0 0 0
15/06/2010
5.08
 9,900 5.07 5.08 5.05 0 0 0
14/06/2010
5.03
 3,100 5.08 5.11 5.03 0 0 0
11/06/2010
5.04
 8,900 5.25 5.25 4.99 0 0 0
10/06/2010
5.00
 3,600 4.95 5.00 4.95 0 0 0
09/06/2010
4.99
 2,000 5.01 5.02 4.99 0 0 0
08/06/2010
5.07
 6,300 4.99 5.07 4.97 1,400 0 0.1
07/06/2010
4.93
 6,500 5.03 5.07 4.92 0 0 0
04/06/2010
5.11
 4,500 5.12 5.16 5.08 0 0 0
03/06/2010
5.12
 1,200 5.12 5.13 5.12 0 0 0
02/06/2010
5.16
 3,800 5.12 5.17 5.07 0 0 0
01/06/2010
5.20
 2,300 5.16 5.20 5.09 0 0 0
31/05/2010
5.23
 1,600 5.20 5.25 5.20 0 0 0
28/05/2010
5.32
 10,500 5.12 5.33 5.12 0 0 0
27/05/2010
5.16
 10,100 5.08 5.16 5.03 0 0 0
26/05/2010
5.11
 3,800 5.06 5.12 5.06 0 0 0
25/05/2010
4.93
 10,200 5.07 5.07 4.92 0 0 0
24/05/2010
4.99
 4,700 4.99 4.99 4.82 0 0 0
21/05/2010
4.82
 87,700 4.90 5.00 4.82 45,200 0 2.5
20/05/2010
5.29
 21,900 5.07 5.29 5.07 4,800 0 0.3
19/05/2010
5.07
 11,700 5.13 5.13 5.01 0 0 0

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