CTCP Cảng Đoạn Xá (dxp)

12.80
-0.20
(-1.54%)
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
(2026-02-23) 		0.50 4.13% 14,851,400 -32,900 -0.6
11.60
13.70
13
2 tháng
(2026-01-19) 		0.90 7.69% 24,767,900 -11,700 -0.4
10.90
13.70
13
3 tháng
(2025-12-18) 		1.80 16.67% 28,352,500 13,500 -0.1
10.70
13.70
13
6 tháng
(2025-09-19) 		1.40 12.50% 42,672,400 -167,000 -2.1
10
13.70
13
12 tháng
(2025-03-24) 		1.97 18.48% 81,848,400 23,900 0.3
7.50
13.70
13
24 tháng
(2024-03-28) 		-0.50 -3.79% 148,927,486 -998 -0.0
7.50
14.01
13
36 tháng
(2023-04-03) 		4.91 63.85% 224,677,468 -296,466 -3.7
7.50
14.01
13
60 tháng
(2021-04-13) 		-0.31 -2.37% 329,242,715 -2,884,537 -57.1
5.04
20.03
13
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/05/2021
10.75
 142,300 10.75 10.83 10.53 600 0 0.0
25/05/2021
10.75
 64,500 10.75 11.05 10.75 0 0 0
24/05/2021
10.75
 125,700 10.61 10.75 10.53 0 2,000 -0.0
21/05/2021
10.61
 113,320 10.53 10.75 10.38 1,200 0 0.0
20/05/2021
10.53
 96,800 10.68 10.75 10.53 200 5,000 -0.1
19/05/2021
10.68
 86,880 10.90 10.98 10.68 200 3,000 -0.0
18/05/2021
10.90
 255,300 11.20 11.20 10.68 1,000 800 0.0
17/05/2021
11.20
 82,403 11.35 11.50 11.20 0 18,300 -0.3
14/05/2021
11.35
 199,600 11.20 11.50 11.13 0 2,000 -0.0
13/05/2021
11.20
 206,207 11.42 11.57 11.20 0 2,500 -0.0
12/05/2021
11.42
 94,920 11.50 11.50 11.42 0 300 -0.0
11/05/2021
11.50
 211,156 11.50 11.64 11.42 0 0 0
10/05/2021
11.50
 162,400 11.50 11.87 11.20 0 20,400 -0.3
07/05/2021
11.50
 118,400 11.79 11.79 11.27 4,000 2,300 0.0
06/05/2021
11.79
 69,600 12.02 12.02 11.72 3,300 4,800 -0.0
05/05/2021
12.02
 128,780 11.94 12.16 11.87 3,000 4,500 -0.0
04/05/2021
11.94
 138,206 11.64 12.68 11.27 0 6,500 -0.1
29/04/2021
11.64
 45,100 11.57 11.72 11.42 500 11,000 -0.2
28/04/2021
11.57
 102,230 11.57 11.79 11.27 5,300 9,400 -0.1
27/04/2021
11.57
 80,123 11.64 11.64 11.27 8,900 0 0.1
26/04/2021
11.64
 112,200 12.24 12.24 11.64 1,300 15,000 -0.2
23/04/2021
12.24
 201,800 11.87 12.24 11.42 1,700 29,900 -0.4
22/04/2021
11.87
 232,451 12.68 12.68 11.87 2,500 5,000 -0.0
20/04/2021
12.68
 128,701 12.76 12.91 12.46 8,100 22,000 -0.2
19/04/2021
12.76
 166,020 12.53 12.83 12.46 13,700 0 0.2
16/04/2021
12.53
 287,410 12.91 12.91 12.39 39,400 20,000 0.3
15/04/2021
12.91
 222,130 12.98 12.98 12.68 54,200 0 0.9
14/04/2021
12.98
 194,800 12.91 12.98 12.76 33,500 33,500 -0.0
13/04/2021
12.91
 337,920 13.20 13.20 12.76 12,400 6,200 0.1
12/04/2021
13.20
 215,890 13.28 13.35 13.13 9,800 600 0.2
09/04/2021
13.28
 200,852 13.35 13.35 13.13 600 0 0.0
08/04/2021
13.35
 224,530 13.42 13.42 13.20 14,300 0 0.3
07/04/2021
13.42
 500,477 13.20 13.72 12.98 21,500 0 0.4
06/04/2021
13.20
 327,000 13.20 13.35 13.05 39,500 100 0.7
05/04/2021
13.20
 429,333 13.42 13.42 13.05 16,000 4,000 0.2
02/04/2021
13.42
 360,043 13.35 13.65 13.13 0 400 -0.0
01/04/2021
13.35
 196,800 13.28 13.42 13.05 600 1,600 -0.0
31/03/2021
13.28
 137,646 13.50 13.50 13.20 1,000 1,700 -0.0
30/03/2021
13.50
 236,513 12.98 13.65 12.91 400 6,000 -0.1
29/03/2021
12.98
 235,000 12.98 13.05 12.61 5,500 0 0.1
26/03/2021
12.98
 253,300 13.13 13.13 12.46 7,100 1,500 0.1
25/03/2021
13.13
 221,300 13.50 13.50 12.83 3,700 0 0.1
24/03/2021
13.50
 409,090 13.42 13.65 12.68 2,800 9,065 -0.1
23/03/2021
13.42
 406,933 13.42 13.87 13.13 3,800 0 0.1
22/03/2021
13.42
 505,790 14.02 14.69 13.42 12,800 5,000 0.1
19/03/2021
14.02
 239,410 14.09 14.09 13.65 15,800 1,300 0.3
18/03/2021
14.09
 205,019 14.24 14.24 13.87 13,200 400 0.2
17/03/2021
14.24
 987,688 13.50 14.46 13.42 2,200 3,000 -0.0
16/03/2021
13.50
 213,770 13.57 13.65 13.13 8,500 0 0.2
15/03/2021
13.57
 646,248 13.05 13.87 12.83 8,000 0 0.1
12/03/2021
13.05
 207,437 13.13 13.13 12.91 200 0 0.0
11/03/2021
13.13
 243,863 13.20 13.35 12.98 3,300 2,300 0.0
10/03/2021
13.20
 250,494 13.28 13.28 12.98 2,300 0 0.0
09/03/2021
13.28
 807,973 12.53 13.28 12.31 4,600 1,020 0.1
08/03/2021
12.53
 347,655 12.61 12.83 12.39 1,000 0 0.0
05/03/2021
12.61
 190,335 12.61 12.61 12.24 4,000 0 0.1
04/03/2021
12.61
 296,300 12.98 12.98 12.16 2,800 50,000 -0.8
03/03/2021
12.98
 247,500 12.98 13.13 12.76 7,900 0 0.1
02/03/2021
12.98
 559,773 12.39 12.98 12.39 200 0 0.0
01/03/2021
12.39
 302,075 12.16 12.46 12.02 0 0 0
26/02/2021
12.16
 128,500 12.24 12.24 11.94 4,800 0 0.1
25/02/2021
12.24
 182,127 12.16 12.31 11.94 0 0 0
24/02/2021
12.16
 243,210 12.31 12.39 12.02 0 200 -0.0
23/02/2021
12.31
 200,400 12.16 12.31 11.79 0 500 -0.0
22/02/2021
12.16
 286,830 11.79 12.31 11.72 11,200 0 0.2
19/02/2021
11.79
 88,000 11.79 11.94 11.57 8,200 7,600 0.0
18/02/2021
11.79
 144,710 11.94 11.94 11.57 1,800 0 0.0
17/02/2021
11.94
 275,218 10.98 12.02 11.27 3,600 7,100 -0.1
09/02/2021
10.98
 109,050 10.90 11.13 10.68 4,700 0 0.1
08/02/2021
10.90
 87,734 11.35 11.35 10.75 3,200 600 0.0
05/02/2021
11.35
 193,310 11.13 11.35 10.90 2,500 20,100 -0.3
04/02/2021
11.13
 113,050 10.83 11.27 10.68 0 0 0
03/02/2021
10.83
 148,824 10.09 10.83 10.01 7,100 0 0.1
02/02/2021
10.09
 104,420 10.01 10.16 9.49 0 0 0
01/02/2021
10.01
 102,000 10.24 10.38 9.64 10,000 3,200 0.1
29/01/2021
10.24
 185,850 10.01 10.46 9.05 8,700 0 0.1
28/01/2021
10.01
 392,756 11.13 11.13 10.01 23,710 0 0.3
27/01/2021
11.13
 254,100 12.02 12.02 11.05 14,400 0 0.2
26/01/2021
12.02
 231,010 12.31 12.61 11.50 4,000 2,000 0.0
25/01/2021
12.31
 203,540 12.31 12.76 12.09 100 4,000 -0.1
22/01/2021
12.31
 195,400 12.61 12.68 11.87 10 0 0.0
21/01/2021
12.61
 146,600 12.16 12.68 12.16 1,800 8,100 -0.1
20/01/2021
12.16
 311,873 12.16 12.61 11.13 4,000 0 0.1
19/01/2021
12.16
 545,555 13.13 13.35 11.87 13,700 0 0.2
18/01/2021
13.13
 512,980 13.57 13.57 12.91 1,000 500 0.0
15/01/2021
13.57
 520,300 13.72 13.87 13.57 500 4,100 -0.1
14/01/2021
13.72
 236,583 13.94 14.02 13.42 9,000 2,800 0.1
13/01/2021
13.94
 968,385 13.65 14.46 13.65 2,300 0 0.0
12/01/2021
13.65
 1,190,300 12.46 13.65 12.24 0 5,600 -0.1
11/01/2021
12.46
 290,400 12.46 12.46 12.31 3,000 0 0.0
08/01/2021
12.46
 335,400 12.68 12.83 12.24 4,000 0 0.1
07/01/2021
12.68
 361,058 12.16 12.83 12.16 0 0 0
06/01/2021
12.16
 509,500 12.31 12.53 12.09 0 0 0
05/01/2021
12.31
 488,613 12.68 12.83 12.31 300 200 0.0
04/01/2021
12.68
 241,400 12.83 12.91 12.68 0 0 0
31/12/2020
12.83
 116,800 12.76 12.98 12.68 0 0 0
30/12/2020
12.76
 315,373 12.98 13.20 12.61 0 0 0
29/12/2020
12.98
 325,190 12.76 13.28 12.76 300 0 0.0
28/12/2020
12.76
 672,282 12.98 13.35 12.76 0 5,220 -0.1
25/12/2020
12.98
 353,257 12.31 12.98 12.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |