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)
16/11/2022
5.41
 104,111 5.04 5.41 4.60 0 0 0
15/11/2022
5.04
 114,700 5.56 5.56 5.04 0 0 0
14/11/2022
5.56
 59,922 6.01 6.01 5.41 0 0 0
11/11/2022
6.01
 48,820 6.23 6.30 5.64 0 0 0
10/11/2022
6.23
 59,004 6.60 6.60 6.01 0 0 0
09/11/2022
6.60
 15,038 6.53 6.68 6.38 0 0 0
08/11/2022
6.53
 16,300 6.53 6.60 6.08 0 0 0
07/11/2022
6.53
 35,001 6.68 6.68 6.30 0 0 0
04/11/2022
6.68
 55,401 6.97 6.97 6.68 0 0 0
03/11/2022
6.97
 15,200 6.90 6.97 6.75 0 0 0
02/11/2022
6.90
 23,600 6.97 7.12 6.82 0 0 0
01/11/2022
6.97
 27,930 7.19 7.19 6.97 0 0 0
31/10/2022
7.19
 12,500 7.19 7.27 7.05 0 0 0
28/10/2022
7.19
 66,468 7.19 7.34 6.82 0 0 0
27/10/2022
7.19
 22,300 7.12 7.27 7.05 0 0 0
26/10/2022
7.12
 6,568 7.27 7.34 6.90 0 0 0
25/10/2022
7.27
 107,000 7.27 7.27 6.75 0 1,000 -0.0
24/10/2022
7.27
 94,600 7.71 7.71 6.97 0 0 0
21/10/2022
7.71
 73,400 8.01 8.01 7.42 0 0 0
20/10/2022
8.01
 9,000 8.01 8.01 7.86 0 0 0
19/10/2022
8.01
 16,900 8.16 8.16 8.01 0 0 0
18/10/2022
8.16
 20,300 8.08 8.23 8.08 0 0 0
17/10/2022
8.08
 36,900 8.08 8.16 7.71 0 0 0
14/10/2022
8.08
 45,600 7.94 8.23 7.94 0 0 0
13/10/2022
7.94
 10,100 7.86 8.16 7.71 0 0 0
12/10/2022
7.86
 21,200 8.01 8.01 7.57 0 0 0
11/10/2022
8.01
 77,200 8.01 8.08 7.49 0 0 0
10/10/2022
8.01
 32,300 8.16 8.53 8.01 0 0 0
07/10/2022
8.16
 37,500 8.23 8.23 7.79 0 0 0
06/10/2022
8.23
 196,700 8.90 8.90 8.16 0 900 -0.0
05/10/2022
8.90
 98,700 8.75 9.20 8.90 0 0 0
04/10/2022
8.75
 179,620 8.75 9.12 8.75 0 0 0
03/10/2022
8.75
 27,800 9.05 9.20 8.75 0 0 0
30/09/2022
9.05
 57,100 9.35 9.35 8.60 0 0 0
29/09/2022
9.35
 54,750 9.27 9.94 9.20 0 0 0
28/09/2022
9.27
 81,112 10.01 10.01 9.05 0 0 0
27/09/2022
10.01
 10,867 10.09 10.16 9.94 0 0 0
26/09/2022
10.09
 235,218 9.49 10.38 9.42 0 900 -0.0
23/09/2022
9.49
 30,048 9.49 9.57 9.35 0 100 -0.0
22/09/2022
9.49
 28,600 9.35 9.49 9.27 0 0 0
21/09/2022
9.35
 26,600 9.35 9.49 9.35 0 100 -0.0
20/09/2022
9.35
 45,350 9.35 9.49 9.27 0 0 0
19/09/2022
9.35
 45,200 9.49 9.49 9.20 0 0 0
16/09/2022
9.49
 22,018 9.57 9.64 9.27 0 0 0
15/09/2022
9.57
 17,580 9.49 9.64 9.49 0 0 0
14/09/2022
9.49
 67,775 9.57 9.57 9.35 0 0 0
13/09/2022
9.57
 13,244 9.49 9.57 9.49 0 0 0
12/09/2022
9.49
 42,852 9.42 9.57 9.42 0 0 0
09/09/2022
9.42
 41,304 9.57 9.79 9.35 0 0 0
08/09/2022
9.57
 57,102 9.86 9.94 9.57 0 0 0
07/09/2022
9.86
 60,250 10.16 10.16 9.86 0 7,000 -0.1
06/09/2022
10.16
 57,600 10.09 10.16 10.09 0 2,000 -0.0
05/09/2022
10.09
 41,600 10.01 10.16 10.01 0 0 0
31/08/2022
10.01
 84,668 10.16 10.16 10.01 0 0 0
30/08/2022
10.16
 20,615 10.09 10.24 10.09 0 0 0
29/08/2022
10.09
 90,600 10.38 10.38 10.01 0 0 0
26/08/2022
10.38
 131,400 10.46 10.53 10.16 0 0 0
25/08/2022
10.46
 126,164 10.31 10.61 10.16 0 1,000 -0.0
24/08/2022
10.31
 79,330 10.38 10.46 10.31 0 0 0
23/08/2022
10.38
 48,400 10.24 10.38 10.16 0 0 0
22/08/2022
10.24
 46,032 10.38 10.38 10.16 0 0 0
19/08/2022
10.38
 66,106 10.38 10.46 10.24 0 0 0
18/08/2022
10.38
 134,711 10.53 10.61 10.24 0 0 0
17/08/2022
10.53
 177,762 10.53 10.83 10.53 0 0 0
16/08/2022
10.53
 63,105 10.53 10.53 10.38 0 0 0
15/08/2022
10.53
 208,206 10.68 10.68 9.64 0 0 0
12/08/2022
10.68
 51,754 10.61 10.68 10.46 0 0 0
11/08/2022
10.61
 111,808 10.75 10.83 10.46 0 0 0
10/08/2022
10.75
 155,550 10.83 10.98 10.61 0 0 0
09/08/2022
10.83
 99,900 10.83 11.05 10.75 0 0 0
08/08/2022
10.83
 266,319 10.46 10.83 10.38 0 0 0
05/08/2022
10.46
 61,655 10.46 10.53 10.38 0 0 0
04/08/2022
10.46
 106,800 10.53 10.68 10.38 0 0 0
03/08/2022
10.53
 171,223 10.38 10.68 10.24 0 100 -0.0
02/08/2022
10.38
 207,800 10.31 10.53 10.16 0 0 0
01/08/2022
10.31
 101,100 10.01 10.38 10.09 0 0 0
29/07/2022
10.01
 72,620 9.94 10.46 9.94 0 0 0
28/07/2022
9.94
 115,700 9.86 10.16 9.49 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |