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)
26/01/2022
12.83
 68,100 12.91 13.20 12.76 0 0 0
25/01/2022
12.91
 104,110 12.83 12.98 12.46 0 700 -0.0
24/01/2022
12.83
 69,770 14.09 14.09 12.76 0 0 0
21/01/2022
14.09
 85,493 14.31 14.31 13.94 0 500 -0.0
20/01/2022
14.31
 65,043 13.35 14.31 12.98 0 200 -0.0
19/01/2022
13.35
 116,800 13.42 13.65 13.20 0 0 0
18/01/2022
13.42
 152,100 14.02 14.09 13.35 0 0 0
17/01/2022
14.02
 194,609 14.69 14.98 14.02 0 0 0
14/01/2022
14.69
 65,988 14.91 14.98 14.61 0 0 0
13/01/2022
14.91
 173,201 15.35 15.65 14.76 0 0 0
12/01/2022
15.35
 162,438 15.58 15.58 15.13 0 0 0
11/01/2022
15.58
 162,900 15.72 16.02 15.50 0 0 0
10/01/2022
15.72
 297,589 16.09 16.32 15.58 0 0 0
07/01/2022
16.09
 208,446 16.02 16.17 15.43 0 700 -0.0
06/01/2022
16.02
 256,780 16.54 16.54 16.02 0 0 0
05/01/2022
16.54
 317,684 15.95 16.54 16.02 0 0 0
04/01/2022
15.95
 145,239 15.58 16.09 15.58 0 0 0
31/12/2021
15.58
 122,080 15.58 15.80 15.50 0 0 0
30/12/2021
15.58
 146,700 15.58 15.72 15.43 0 0 0
29/12/2021
15.58
 109,310 15.65 15.65 15.43 0 0 0
28/12/2021
15.65
 139,600 15.95 16.09 15.58 0 0 0
27/12/2021
15.95
 110,571 15.43 15.95 15.43 0 0 0
24/12/2021
15.43
 156,120 15.43 15.65 15.35 0 0 0
23/12/2021
15.43
 390,909 15.87 15.87 15.20 0 0 0
22/12/2021
15.87
 158,730 16.02 16.17 15.80 0 0 0
21/12/2021
16.02
 289,653 15.95 16.32 15.80 0 0 0
20/12/2021
15.95
 275,353 16.47 16.47 15.87 0 0 0
17/12/2021
16.47
 210,500 16.84 17.06 16.32 0 0 0
16/12/2021
16.84
 245,610 17.43 17.43 16.84 0 0 0
15/12/2021
17.43
 483,000 16.47 17.87 15.95 0 0 0
14/12/2021
16.47
 114,112 16.32 16.69 16.24 0 0 0
13/12/2021
16.32
 176,306 16.17 16.61 16.09 0 100 -0.0
10/12/2021
16.17
 141,500 16.39 16.39 16.09 0 0 0
09/12/2021
16.39
 113,200 16.09 16.69 15.95 0 300 -0.0
08/12/2021
16.09
 96,900 16.09 16.39 16.02 0 0 0
07/12/2021
16.09
 198,506 15.50 16.17 15.50 0 0 0
06/12/2021
15.50
 443,400 15.95 16.61 15.50 0 500 -0.0
03/12/2021
15.95
 357,199 17.43 17.65 15.95 0 0 0
02/12/2021
17.43
 214,633 17.50 17.65 17.43 0 0 0
01/12/2021
17.50
 280,156 17.95 18.10 17.43 0 0 0
30/11/2021
17.95
 378,947 18.17 18.47 17.21 0 0 0
29/11/2021
18.17
 511,864 18.17 18.76 17.13 0 0 0
26/11/2021
18.17
 387,804 17.80 18.17 17.36 0 300 -0.0
25/11/2021
17.80
 389,537 17.06 17.80 16.69 0 0 0
24/11/2021
17.06
 674,302 17.50 17.95 15.87 0 0 0
23/11/2021
17.50
 326,391 16.47 17.50 15.95 0 0 0
22/11/2021
16.47
 757,388 18.25 18.25 16.47 0 1,600 -0.0
19/11/2021
18.25
 923,551 19.51 19.51 17.58 0 0 0
18/11/2021
19.51
 471,686 19.73 19.80 19.36 0 26 -0.0
17/11/2021
19.73
 324,300 20.03 20.17 19.58 0 0 0
16/11/2021
20.03
 1,081,219 19.06 20.40 18.02 0 0 0
15/11/2021
19.06
 748,415 18.69 19.58 18.69 0 1,000 -0.0
12/11/2021
18.69
 850,403 18.69 18.91 18.17 0 200 -0.0
11/11/2021
18.69
 800,820 18.69 19.06 17.87 0 0 0
10/11/2021
18.69
 699,100 18.17 19.21 18.17 0 2,500 -0.1
09/11/2021
18.17
 1,640,436 16.54 18.17 16.61 0 2,700 -0.1
08/11/2021
16.54
 670,221 16.02 16.69 15.95 0 100 -0.0
05/11/2021
16.02
 306,819 15.95 16.02 15.80 0 400 -0.0
04/11/2021
15.95
 461,923 15.72 16.24 15.58 0 0 0
03/11/2021
15.72
 1,156,207 16.24 16.69 15.72 0 3,400 -0.1
02/11/2021
16.24
 813,774 16.61 16.61 16.17 0 0 0
01/11/2021
16.61
 394,103 16.61 16.84 16.47 0 0 0
29/10/2021
16.61
 824,344 16.76 17.06 16.54 0 2,100 -0.0
28/10/2021
16.76
 1,451,638 15.80 17.06 15.50 0 1,100 -0.0
27/10/2021
15.80
 446,800 15.87 16.17 15.72 0 15 -0.0
26/10/2021
15.87
 424,100 15.65 15.95 15.43 0 2,100 -0.0
25/10/2021
15.65
 495,950 14.91 15.87 14.69 0 0 0
22/10/2021
14.91
 651,310 15.35 15.43 14.54 0 0 0
21/10/2021
15.35
 348,275 15.43 15.72 15.06 0 0 0
20/10/2021
15.43
 416,400 16.17 16.32 15.28 0 100 -0.0
19/10/2021
16.17
 627,292 15.87 16.39 15.80 0 1,000 -0.0
18/10/2021
15.87
 620,704 15.87 16.17 15.80 0 0 0
15/10/2021
15.87
 675,909 15.35 16.09 15.35 0 0 0
14/10/2021
15.35
 304,015 15.35 15.50 15.28 0 0 0
13/10/2021
15.35
 267,700 15.50 15.65 15.20 0 0 0
12/10/2021
15.50
 309,600 15.58 15.72 15.13 0 0 0
11/10/2021
15.58
 394,800 15.95 16.32 15.50 0 0 0
08/10/2021
15.95
 733,600 15.06 15.95 15.13 0 100 -0.0
07/10/2021
15.06
 443,644 14.91 15.20 14.91 0 0 0
06/10/2021
14.91
 403,376 14.24 14.91 14.02 0 2,000 -0.0
05/10/2021
14.24
 206,060 14.39 14.39 14.09 0 10,000 -0.2
04/10/2021
14.39
 166,837 14.46 14.54 14.02 0 0 0
01/10/2021
14.46
 176,700 14.54 15.06 14.46 27,240 27,240 0
30/09/2021
14.54
 202,524 14.09 15.06 14.09 0 0 0
29/09/2021
14.09
 150,598 14.24 14.31 13.94 0 0 0
28/09/2021
14.24
 281,613 14.31 14.31 13.80 0 6,500 -0.1
27/09/2021
14.31
 224,428 14.69 14.69 14.31 0 0 0
24/09/2021
14.69
 220,700 14.76 14.83 14.54 0 0 0
23/09/2021
14.76
 262,869 15.20 15.20 14.69 0 200 -0.0
22/09/2021
15.20
 265,860 14.76 15.35 14.61 0 0 0
21/09/2021
14.76
 622,942 14.91 14.91 14.09 0 39,400 -0.8
20/09/2021
14.91
 576,506 15.43 15.50 14.83 0 0 0
17/09/2021
15.43
 517,426 15.58 15.72 15.28 0 500 -0.0
16/09/2021
15.58
 291,072 15.58 15.87 15.43 0 0 0
15/09/2021
15.58
 549,744 15.50 15.80 15.20 0 1,300 -0.0
14/09/2021
15.50
 514,547 15.87 16.54 15.50 0 200 -0.0
13/09/2021
15.87
 602,100 15.72 15.87 15.20 0 1,800 0
10/09/2021
15.72
 324,251 15.87 16.09 15.72 1,300 900 0.0
09/09/2021
15.87
 486,161 15.58 16.32 15.28 3,000 25,400 -0.5
08/09/2021
15.58
 702,946 16.32 16.32 15.43 3,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |