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)
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
07/09/2021
16.32
 650,580 16.84 16.84 16.02 400 300 0.0
06/09/2021
16.84
 835,514 16.76 17.65 16.69 500 94,200 -2.2
01/09/2021
16.76
 1,375,650 15.87 16.91 15.65 1,000 331,900 -7.2
31/08/2021
15.87
 1,126,982 16.69 16.98 15.87 6,900 302,000 -6.4
30/08/2021
16.69
 646,330 16.47 17.36 16.32 1,000 300 0.0
27/08/2021
16.47
 1,284,800 15.95 16.69 15.87 0 333,100 -7.3
26/08/2021
15.95
 833,580 14.54 15.95 14.69 3,000 79,200 -1.6
25/08/2021
14.54
 142,292 14.02 14.61 13.94 0 0 0
24/08/2021
14.02
 808,371 15.20 15.28 13.72 100 0 0.0
23/08/2021
15.20
 438,630 15.43 15.72 15.13 200 200 -0
20/08/2021
15.43
 1,026,900 15.95 16.32 14.98 0 221,800 -4.7
19/08/2021
15.95
 705,700 15.80 16.09 15.72 0 4,300 -0.1
18/08/2021
15.80
 944,700 15.95 16.32 15.28 100 298,000 -6.4
17/08/2021
15.95
 937,300 16.32 16.32 15.06 1,000 56,400 -1.2
16/08/2021
16.32
 808,600 16.69 17.50 16.24 900 338,500 -7.5
13/08/2021
16.69
 1,164,912 16.09 16.91 14.54 1,400 11,800 -0.2
12/08/2021
16.09
 2,082,724 16.09 17.65 15.20 2,100 20,800 -0.4
11/08/2021
16.09
 558,100 14.69 16.09 14.69 0 1,200 -0.0
10/08/2021
14.69
 1,602,887 13.35 14.69 13.35 1,000 4,100 -0.1
09/08/2021
13.35
 1,264,509 12.16 13.35 12.02 0 32,000 -0.6
06/08/2021
12.16
 434,800 12.02 12.61 11.79 0 1,000 -0.0
05/08/2021
12.02
 214,300 12.16 12.16 11.87 0 0 0
04/08/2021
12.16
 376,400 12.09 12.61 12.09 1,000 0 0.0
03/08/2021
12.09
 683,300 11.42 12.16 11.42 1,000 200 0.0
02/08/2021
11.42
 275,900 11.20 11.64 11.13 1,100 0 0.0
30/07/2021
11.20
 220,100 10.98 11.42 10.90 0 3,100 -0.0
29/07/2021
10.98
 155,200 10.98 11.13 10.90 0 0 0
28/07/2021
10.98
 61,600 11.13 11.20 10.90 2,000 0 0.0
27/07/2021
11.13
 250,600 11.20 11.64 10.98 0 0 0
26/07/2021
11.20
 423,521 10.24 11.20 10.01 11,000 34,700 -0.3
23/07/2021
10.24
 71,600 10.24 10.31 10.09 0 12,800 -0.2
22/07/2021
10.24
 166,100 9.94 10.38 9.79 0 30,000 -0.4
21/07/2021
9.94
 67,100 10.09 10.16 9.94 0 23,300 -0.3
20/07/2021
10.09
 71,200 9.86 10.16 9.64 2,000 0 0.0
19/07/2021
9.86
 136,900 10.09 10.09 9.72 2,000 0 0.0
16/07/2021
10.09
 21,308 10.09 10.16 10.01 0 0 0
15/07/2021
10.09
 47,300 9.79 10.09 9.72 0 0 0
14/07/2021
9.79
 48,233 9.94 10.01 9.72 0 2,300 -0.0
13/07/2021
9.94
 99,400 9.49 10.01 9.49 1,500 0 0.0
12/07/2021
9.49
 283,695 10.38 10.46 9.42 5,000 5,000 0.0
09/07/2021
10.38
 181,500 10.75 10.75 10.31 0 0 0
08/07/2021
10.75
 112,600 10.75 10.83 10.61 0 0 0
07/07/2021
10.75
 186,400 10.75 10.75 10.24 0 300 -0.0
06/07/2021
10.75
 200,950 11.35 11.35 10.75 100 700 -0.0
05/07/2021
11.35
 168,388 11.50 11.50 11.20 0 500 -0.0
02/07/2021
11.50
 130,023 11.79 11.79 11.50 0 0 0
01/07/2021
11.79
 112,400 11.79 11.87 11.57 10,000 100 0.2
30/06/2021
11.79
 109,000 11.79 11.87 11.64 0 23,700 -0.4
29/06/2021
11.79
 105,225 11.79 11.79 11.64 0 900 -0.0
28/06/2021
11.79
 201,062 11.72 11.87 11.50 0 48,300 -0.8
25/06/2021
11.72
 163,350 11.64 11.79 11.42 0 0 0
24/06/2021
11.64
 110,120 11.87 11.94 11.57 10,000 10,500 -0.0
23/06/2021
11.87
 335,532 12.16 12.24 11.64 0 65,200 -1.1
22/06/2021
12.16
 321,102 12.61 12.61 12.16 500 0 0.0
21/06/2021
12.61
 302,340 12.46 12.91 12.46 500 0 0.0
18/06/2021
12.46
 294,753 12.39 12.53 12.31 2,200 0 0.0
17/06/2021
12.39
 346,600 12.16 12.53 11.87 0 13,700 -0.2
16/06/2021
12.16
 197,401 12.31 12.46 12.02 0 400 -0.0
15/06/2021
12.31
 372,613 12.16 12.61 12.16 0 7,500 -0.1
14/06/2021
12.16
 743,007 11.50 12.31 11.57 0 23,900 -0.4
11/06/2021
11.50
 196,900 11.27 11.79 11.27 0 2,000 -0.0
10/06/2021
11.27
 133,597 11.42 11.57 11.20 0 2,000 -0.0
09/06/2021
11.42
 146,250 11.27 11.50 11.13 0 0 0
08/06/2021
11.27
 174,610 11.79 11.94 11.27 9,700 0 0.2
07/06/2021
11.79
 310,310 11.27 12.16 11.35 1,000 0 0.0
04/06/2021
11.27
 282,297 11.42 11.42 11.05 1,700 0 0.0
03/06/2021
11.42
 136,810 11.35 11.57 11.05 400 0 0.0
02/06/2021
11.35
 179,310 11.35 11.50 11.20 400 0 0.0
01/06/2021
11.35
 384,196 10.53 11.57 10.53 0 0 0
31/05/2021
10.53
 88,277 10.68 10.68 10.38 0 1,000 -0.0
28/05/2021
10.68
 144,800 10.68 10.68 10.46 0 22,300 -0.3
27/05/2021
10.68
 147,500 10.75 10.75 10.38 2,100 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |