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)
06/04/2023
7.93
 114,776 7.93 8.09 7.85 0 0 0
05/04/2023
7.93
 49,636 7.77 7.93 7.77 0 0 0
04/04/2023
7.77
 61,586 7.69 7.77 7.61 0 0 0
03/04/2023
7.69
 71,316 7.69 7.69 7.61 0 28 -0.0
31/03/2023
7.69
 28,463 7.61 7.69 7.53 0 0 0
30/03/2023
7.69
 73,882 7.61 7.69 7.53 0 0 0
29/03/2023
7.61
 31,208 7.61 7.61 7.53 0 2,457 -0.0
28/03/2023
7.69
 59,101 7.61 7.69 7.53 0 108 -0.0
27/03/2023
7.69
 50,700 7.61 7.69 7.53 0 0 0
24/03/2023
7.61
 74,600 7.69 7.69 7.61 0 500 -0.0
23/03/2023
7.69
 50,100 7.77 7.77 7.61 0 0 0
22/03/2023
7.69
 60,340 7.69 7.77 7.61 0 0 0
21/03/2023
7.77
 40,208 7.69 7.77 7.69 0 0 0
20/03/2023
7.77
 22,700 7.61 7.77 7.61 0 0 0
17/03/2023
7.85
 32,301 7.77 7.85 7.69 0 0 0
16/03/2023
7.77
 37,300 7.77 7.85 7.61 0 0 0
15/03/2023
7.77
 4,300 7.85 7.85 7.77 0 0 0
14/03/2023
7.77
 20,715 7.77 7.77 7.61 0 0 0
13/03/2023
7.77
 15,700 7.61 7.77 7.61 0 0 0
10/03/2023
7.77
 11,660 7.85 7.85 7.69 0 0 0
09/03/2023
7.85
 44,000 7.85 7.85 7.61 0 0 0
08/03/2023
7.85
 21,700 7.77 7.85 7.53 0 0 0
07/03/2023
7.77
 11,401 7.77 7.77 7.77 0 0 0
06/03/2023
7.69
 34,100 7.69 7.85 7.69 0 0 0
03/03/2023
7.69
 8,000 7.69 7.77 7.61 0 0 0
02/03/2023
7.45
 37,700 8.01 8.01 7.45 0 0 0
01/03/2023
7.85
 17,100 7.93 7.93 7.85 0 0 0
28/02/2023
7.93
 48,600 7.93 7.93 7.69 0 0 0
27/02/2023
7.93
 70,100 7.69 8.01 7.61 0 0 0
24/02/2023
7.85
 22,900 7.85 7.85 7.61 0 0 0
23/02/2023
7.85
 53,800 8.09 8.09 7.45 0 0 0
22/02/2023
8.17
 18,200 8.09 8.25 8.09 0 0 0
21/02/2023
8.17
 137,754 7.93 8.25 7.93 0 0 0
20/02/2023
7.93
 21,700 7.85 7.93 7.77 0 0 0
17/02/2023
7.85
 4,600 7.85 7.85 7.69 0 0 0
16/02/2023
7.85
 12,300 7.93 7.93 7.69 0 0 0
15/02/2023
7.77
 9,400 7.61 7.93 7.53 0 0 0
14/02/2023
7.77
 11,900 7.93 7.93 7.77 0 0 0
13/02/2023
7.93
 91,045 7.77 8.01 7.61 0 0 0
10/02/2023
8.01
 23,347 7.85 8.09 7.77 0 0 0
09/02/2023
7.85
 9,900 8.17 8.17 7.85 0 0 0
08/02/2023
8.09
 86,040 7.93 8.09 7.69 0 0 0
07/02/2023
8.09
 22,000 8.25 8.33 8.01 0 0 0
06/02/2023
8.25
 40,133 8.09 8.25 8.01 0 0 0
03/02/2023
8.17
 64,331 7.85 8.17 7.77 0 0 0
02/02/2023
7.93
 71,908 7.93 7.93 7.61 0 0 0
01/02/2023
7.93
 97,418 8.01 8.09 7.61 0 0 0
31/01/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08)
31/01/2023
8.01
 77,604 8.01 8.01 7.53 0 0 0
30/01/2023
7.71
 134,212 7.42 7.71 7.42 0 8,000 -0.1
27/01/2023
7.42
 37,000 7.27 7.42 7.27 0 0 0
26/01/2023
9.49
 128,600 9.64 9.72 9.49 0 7,200 -0.1
25/01/2023
9.49
 128,600 9.64 9.72 9.49 0 7,200 -0.1
24/01/2023
9.49
 128,600 9.64 9.72 9.49 0 7,200 -0.1
23/01/2023
9.49
 128,600 9.64 9.72 9.49 0 7,200 -0.1
20/01/2023
9.49
 128,600 9.64 9.72 9.49 0 7,200 -0.1
19/01/2023
7.27
 53,100 7.19 7.27 7.12 0 2,000 -0.0
18/01/2023
7.19
 27,154 7.27 7.27 7.12 0 0 0
17/01/2023
7.19
 125,500 7.12 7.27 7.12 0 2,400 -0.0
16/01/2023
7.12
 28,100 7.05 7.12 6.97 0 0 0
13/01/2023
7.05
 11,744 7.12 7.19 6.97 0 0 0
12/01/2023
7.12
 22,900 7.12 7.12 7.12 0 0 0
11/01/2023
7.12
 52,300 7.05 7.19 6.90 0 0 0
10/01/2023
7.05
 20,600 6.97 7.05 6.90 0 0 0
09/01/2023
7.05
 48,945 6.75 7.05 6.75 0 0 0
06/01/2023
7.05
 32,939 6.97 7.05 6.90 0 0 0
05/01/2023
7.05
 114,901 6.68 7.05 6.68 0 0 0
04/01/2023
6.82
 26,100 6.97 6.97 6.75 0 0 0
03/01/2023
6.97
 99,640 6.60 6.97 6.60 0 0 0
30/12/2022
6.53
 41,709 6.68 6.75 6.53 0 0 0
29/12/2022
6.68
 47,262 6.82 6.90 6.68 0 10 -0.0
28/12/2022
6.82
 5,400 6.82 6.82 6.68 0 0 0
27/12/2022
6.82
 38,509 6.68 6.90 6.53 0 0 0
26/12/2022
6.68
 61,800 6.97 7.19 6.68 0 0 0
23/12/2022
6.97
 87,300 6.82 6.97 6.75 0 0 0
22/12/2022
6.82
 107,550 6.75 6.97 6.68 0 0 0
21/12/2022
6.75
 116,400 6.68 6.97 6.53 0 0 0
20/12/2022
6.68
 106,300 6.82 6.90 6.45 0 0 0
19/12/2022
6.82
 123,742 6.68 6.90 6.60 0 0 0
16/12/2022
6.68
 31,570 6.68 6.75 6.53 0 0 0
15/12/2022
6.68
 47,529 6.68 6.75 6.53 0 0 0
14/12/2022
6.68
 154,715 6.53 6.82 6.60 0 0 0
13/12/2022
6.53
 60,500 6.53 6.68 6.23 0 0 0
12/12/2022
6.53
 37,101 6.68 6.75 6.53 0 0 0
09/12/2022
6.68
 16,200 6.82 6.82 6.53 0 0 0
08/12/2022
6.82
 137,145 6.30 6.82 6.45 0 0 0
07/12/2022
6.30
 133,100 6.68 6.75 6.23 0 0 0
06/12/2022
6.68
 203,300 6.68 7.27 6.53 0 0 0
05/12/2022
6.68
 138,000 6.75 6.97 6.53 0 0 0
02/12/2022
6.75
 173,520 6.90 6.90 6.23 0 0 0
01/12/2022
6.90
 312,603 6.30 6.90 6.30 0 0 0
30/11/2022
6.30
 73,600 6.38 6.45 6.08 0 0 0
29/11/2022
6.38
 51,006 6.30 6.53 6.23 0 0 0
28/11/2022
6.30
 145,210 5.86 6.30 5.93 0 0 0
25/11/2022
5.86
 38,500 5.79 5.86 5.79 0 0 0
24/11/2022
5.79
 53,700 5.79 5.86 5.64 0 0 0
23/11/2022
5.79
 48,800 5.86 5.86 5.64 0 0 0
22/11/2022
5.86
 219,656 5.49 5.86 5.27 0 0 0
21/11/2022
5.49
 53,652 5.41 5.56 5.19 0 0 0
18/11/2022
5.41
 82,600 5.41 5.41 4.97 0 0 0
17/11/2022
5.41
 40,619 5.41 5.64 5.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |