CTCP Cảng Đoạn Xá (dxp)

13.80
-0.20
(-1.43%)
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
(2026-07-01) 		0.30 2.19% 3,369,500 151,600 0
12.70
14
13.80
2 tháng
(2026-06-01) 		0.70 5.26% 5,796,300 79,800 0
12.70
14
13.80
3 tháng
(2026-05-04) 		-1.50 -9.68% 15,112,900 -488,810 0
12.70
15.70
13.80
6 tháng
(2026-02-02) 		2.10 17.65% 49,415,700 -49,310 4.5
11.60
15.70
13.80
12 tháng
(2025-08-05) 		2.50 21.74% 84,332,600 81,090 6.0
10
15.70
13.80
24 tháng
(2024-08-12) 		3.27 30.48% 142,926,648 -42,568 4.8
7.50
15.70
13.80
36 tháng
(2023-08-16) 		3.11 28.51% 246,433,990 -342,649 1.1
7.50
15.70
13.80
60 tháng
(2021-08-26) 		-1.95 -12.21% 331,859,653 -1,657,347 -26.8
5.04
20.03
13.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/07/2022
9.86
 114,900 9.79 9.86 9.49 0 0 0
26/07/2022
9.79
 53,400 10.01 10.01 9.79 0 0 0
25/07/2022
10.01
 123,800 10.16 10.16 9.86 0 0 0
22/07/2022
10.16
 124,800 10.09 10.16 9.94 0 0 0
21/07/2022
10.09
 75,702 10.16 10.16 9.94 0 0 0
20/07/2022
10.16
 157,093 9.94 10.16 9.94 0 0 0
19/07/2022
9.94
 47,107 10.01 10.09 9.72 0 0 0
18/07/2022
10.01
 103,068 9.86 10.09 9.86 0 0 0
15/07/2022
9.86
 107,860 9.79 10.38 9.72 0 300 -0.0
14/07/2022
9.79
 58,200 9.79 9.86 9.64 0 0 0
13/07/2022
9.79
 57,300 9.79 10.01 9.72 0 0 0
12/07/2022
9.79
 44,300 9.49 9.86 9.49 0 0 0
11/07/2022
9.49
 50,775 9.64 9.64 9.35 0 2,475 -0.0
08/07/2022
9.64
 39,581 9.49 9.79 9.57 0 0 0
07/07/2022
9.49
 53,431 9.57 9.64 9.27 0 0 0
06/07/2022
9.57
 64,600 9.57 9.64 9.42 0 0 0
05/07/2022
9.57
 87,500 9.57 9.64 9.42 0 0 0
04/07/2022
9.57
 85,200 9.72 10.24 9.57 0 0 0
01/07/2022
9.72
 109,600 9.64 9.86 9.27 0 0 0
30/06/2022
9.64
 132,990 10.46 10.46 9.64 0 41,580 -0.6
29/06/2022
10.46
 76,000 10.53 10.53 10.24 0 0 0
28/06/2022
10.53
 223,900 9.86 10.83 9.72 0 0 0
27/06/2022
9.86
 65,206 9.64 9.86 9.64 0 0 0
24/06/2022
9.64
 52,013 9.42 10.01 9.42 0 0 0
23/06/2022
9.42
 124,900 9.05 9.42 8.90 0 0 0
22/06/2022
9.05
 79,400 8.75 9.42 8.90 0 0 0
21/06/2022
8.75
 91,010 9.20 9.27 8.53 0 0 0
20/06/2022
9.20
 157,477 10.01 10.09 9.20 0 0 0
17/06/2022
10.01
 108,000 10.53 10.53 9.72 0 100 -0.0
16/06/2022
10.53
 231,536 10.53 11.05 10.53 0 0 0
15/06/2022
10.53
 121,700 10.24 10.75 10.24 0 0 0
14/06/2022
10.24
 199,500 10.83 10.83 10.09 0 0 0
13/06/2022
10.83
 255,800 11.94 11.94 10.83 0 0 0
10/06/2022
11.94
 98,800 12.16 12.24 11.94 0 0 0
09/06/2022
12.16
 284,300 12.46 12.53 12.02 0 0 0
08/06/2022
12.46
 439,200 11.50 12.61 11.50 0 0 0
07/06/2022
11.50
 156,699 11.87 11.87 11.27 0 0 0
06/06/2022
11.87
 660,400 12.31 12.31 11.50 0 0 0
03/06/2022
12.31
 58,700 12.46 12.53 12.16 0 0 0
02/06/2022
12.46
 54,600 12.68 12.68 12.31 0 0 0
01/06/2022
12.68
 80,309 12.46 12.76 12.31 0 0 0
31/05/2022
12.46
 49,000 12.61 12.61 12.39 0 0 0
30/05/2022
12.61
 161,200 12.31 12.83 12.24 0 0 0
27/05/2022
12.31
 32,810 12.16 12.53 12.31 0 0 0
26/05/2022
12.16
 59,000 12.39 12.53 12.16 0 0 0
25/05/2022
12.39
 150,600 11.87 12.53 11.79 0 0 0
24/05/2022
11.87
 61,400 11.87 12.02 11.72 0 0 0
23/05/2022
11.87
 78,100 12.16 12.16 11.72 0 0 0
20/05/2022
12.16
 78,900 12.09 12.24 11.94 0 0 0
19/05/2022
12.09
 18,400 12.09 12.09 11.50 0 0 0
18/05/2022
12.09
 34,250 12.09 12.31 12.02 0 0 0
17/05/2022
12.09
 34,100 11.42 12.16 11.20 0 0 0
16/05/2022
11.42
 81,600 11.27 11.79 10.16 0 0 0
13/05/2022
11.27
 72,500 12.02 12.16 10.83 0 0 0
12/05/2022
12.02
 88,300 12.76 12.83 11.87 0 0 0
11/05/2022
12.76
 43,100 12.68 12.83 12.61 0 0 0
10/05/2022
12.68
 45,800 12.61 12.68 12.09 0 200 -0.0
09/05/2022
12.61
 161,500 13.72 13.72 12.39 0 0 0
06/05/2022
13.72
 46,200 14.02 14.02 13.42 0 0 0
05/05/2022
14.02
 35,600 14.02 14.02 13.57 0 0 0
04/05/2022
14.02
 60,300 13.65 14.09 12.98 0 0 0
29/04/2022
13.65
 33,500 13.57 13.72 13.42 0 0 0
28/04/2022
13.57
 41,200 13.35 13.80 13.42 0 0 0
27/04/2022
13.35
 109,500 12.83 13.35 12.68 0 0 0
26/04/2022
12.83
 164,233 12.68 12.83 12.24 0 0 0
25/04/2022
12.68
 321,225 14.09 14.09 12.68 0 0 0
22/04/2022
14.09
 209,500 14.46 14.76 13.50 0 0 0
21/04/2022
14.46
 108,100 15.13 15.13 13.72 0 0 0
20/04/2022
15.13
 84,400 15.58 15.65 15.13 0 0 0
19/04/2022
15.58
 85,200 15.58 15.95 14.83 0 0 0
18/04/2022
15.58
 172,400 16.09 16.17 15.28 0 0 0
15/04/2022
16.09
 98,400 16.17 16.32 15.95 0 0 0
14/04/2022
16.17
 113,000 16.09 16.39 15.95 0 0 0
13/04/2022
16.09
 157,204 16.02 16.09 15.58 0 0 0
12/04/2022
16.02
 40,243 16.02 16.17 15.87 0 0 0
08/04/2022
16.02
 141,200 16.24 16.32 15.87 0 0 0
07/04/2022
16.24
 147,901 16.32 16.39 15.95 0 0 0
06/04/2022
16.32
 130,610 16.39 16.61 15.95 0 0 0
05/04/2022
16.39
 110,300 16.32 16.69 15.72 0 0 0
04/04/2022
16.32
 215,800 16.76 16.84 16.32 0 0 0
01/04/2022
16.76
 253,005 16.76 16.76 16.24 0 0 0
31/03/2022
16.76
 129,040 17.06 17.21 16.69 0 0 0
30/03/2022
17.06
 304,708 17.73 18.17 16.98 0 0 0
29/03/2022
17.73
 702,159 16.98 18.02 16.98 0 0 0
28/03/2022
16.98
 255,400 16.91 16.98 15.43 0 0 0
25/03/2022
16.91
 339,230 16.91 17.43 16.54 0 0 0
24/03/2022
16.91
 337,740 16.54 16.91 16.39 0 0 0
23/03/2022
16.54
 135,920 16.54 17.06 16.54 0 0 0
22/03/2022
16.54
 205,932 16.39 16.91 16.17 0 0 0
21/03/2022
16.39
 114,505 16.54 16.69 16.32 0 0 0
18/03/2022
16.54
 111,200 16.69 16.76 16.47 0 0 0
17/03/2022
16.69
 66,802 16.54 16.69 16.54 0 0 0
16/03/2022
16.54
 117,050 16.54 16.69 16.39 0 0 0
15/03/2022
16.54
 388,244 16.54 16.84 15.95 0 0 0
14/03/2022
16.54
 368,722 17.36 17.36 16.47 0 0 0
11/03/2022
17.36
 255,645 17.58 17.65 17.06 0 0 0
10/03/2022
17.58
 388,306 17.65 17.87 17.58 0 0 0
09/03/2022
17.65
 892,670 16.61 18.17 15.95 0 0 0
08/03/2022
16.61
 581,820 17.13 17.13 16.61 0 0 0
07/03/2022
17.13
 315,556 17.13 17.43 16.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |