CTCP Cảng Đoạn Xá (dxp)

12.60
-0.40
(-3.08%)
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)
24/12/2020
12.31
 376,481 12.68 12.91 11.57 0 0 0
23/12/2020
12.68
 1,158,469 11.87 13.05 11.87 2,500 0 0.0
22/12/2020
11.87
 331,424 11.87 12.02 11.64 700 0 0.0
21/12/2020
11.87
 225,430 11.87 12.09 11.79 0 0 0
18/12/2020
11.87
 234,935 12.02 12.16 11.87 0 0 0
17/12/2020
12.02
 388,840 12.39 12.39 11.79 0 1,300 -0.0
16/12/2020
12.39
 254,365 12.16 12.46 12.09 0 2,000 -0.0
15/12/2020
12.16
 395,353 11.87 12.46 11.64 0 77 -0.0
14/12/2020
11.87
 308,620 11.87 12.16 11.79 200 0 0.0
11/12/2020
11.87
 351,228 11.94 12.09 11.64 1,200 45,000 -0.7
10/12/2020
11.94
 637,150 12.53 12.53 11.94 0 100 -0.0
09/12/2020
12.53
 328,254 12.61 12.83 12.39 102,000 1,800 1.7
08/12/2020
12.61
 479,245 12.39 12.68 12.16 2,000 5,000 -0.1
07/12/2020
12.39
 287,592 12.46 12.68 12.31 1,500 0 0.0
04/12/2020
12.46
 683,267 12.39 12.91 12.16 1,100 291,300 -4.9
03/12/2020
12.39
 451,627 12.68 13.13 12.39 1,800 242,600 -4.1
02/12/2020
12.68
 1,133,450 12.02 13.13 11.87 2,000 290,200 -4.9
01/12/2020
12.02
 365,860 11.64 12.16 11.27 0 72,100 -1.2
30/11/2020
11.64
 481,360 11.94 12.24 11.50 4,610 0 0.1
27/11/2020
11.94
 522,025 11.87 11.94 11.35 3,600 0 0.1
26/11/2020
11.87
 534,430 11.64 12.24 11.13 5,400 0 0.1
25/11/2020
11.64
 769,220 10.61 11.64 10.61 4,429 0 0.1
24/11/2020
10.61
 929,807 9.94 10.68 10.01 1,050 412,000 -5.8
23/11/2020
9.94
 360,967 9.94 10.16 9.64 3,400 197,700 -2.6
20/11/2020
9.94
 267,260 10.01 10.01 9.72 8,200 119,800 -1.5
19/11/2020
10.01
 154,009 10.24 10.24 9.94 500 33,000 -0.4
18/11/2020
10.24
 400,732 10.16 10.53 10.01 3,100 153,500 -2.1
17/11/2020
10.16
 607,800 9.72 10.38 9.64 11,000 2,700 0.1
16/11/2020
9.72
 89,775 10.01 10.09 9.72 7,900 2,000 0.1
13/11/2020
10.01
 286,748 9.94 10.38 9.86 16,100 0 0.2
12/11/2020
9.94
 559,472 9.05 9.94 9.05 300 60,000 -0.8
11/11/2020
9.05
 59,410 9.20 9.20 8.97 0 0 0
10/11/2020
9.20
 85,640 9.12 9.42 9.12 600 3,400 -0.0
09/11/2020
9.12
 97,783 8.83 9.12 8.83 300 0 0.0
06/11/2020
8.83
 89,310 8.97 9.20 8.83 5,900 0 0.1
05/11/2020
8.97
 61,110 9.12 9.12 8.97 0 0 0
04/11/2020
9.12
 125,100 9.12 9.12 8.90 0 0 0
03/11/2020
9.12
 80,600 9.05 9.20 8.97 100 0 0.0
02/11/2020
9.05
 15,400 8.90 9.12 8.90 7,800 0 0.1
30/10/2020
8.90
 91,270 8.90 9.12 8.75 5,300 5,000 0.0
29/10/2020
8.90
 187,710 9.12 9.20 8.83 200 0 0.0
28/10/2020
9.12
 313,480 9.35 9.49 8.90 11,600 15,800 -0.1
27/10/2020
9.35
 123,753 9.57 9.57 9.35 11,000 0 0.1
26/10/2020
9.57
 111,427 9.79 9.79 9.57 3,900 0 0.1
23/10/2020
9.79
 61,000 9.94 10.01 9.72 1,600 0 0.0
22/10/2020
9.94
 279,000 9.72 9.94 9.42 3,300 0 0.0
21/10/2020
9.72
 130,437 9.79 10.01 9.72 3,600 0 0.0
20/10/2020
9.79
 91,700 9.94 10.09 9.72 2,700 0 0.0
19/10/2020
9.94
 258,955 9.79 10.16 9.79 3,900 0 0.1
16/10/2020
9.79
 313,700 9.49 9.79 9.35 3,800 0 0.0
15/10/2020
9.49
 137,600 9.64 9.79 9.49 10,300 0 0.1
14/10/2020
9.64
 104,601 9.86 9.86 9.64 300 0 0.0
13/10/2020
9.86
 291,300 9.49 9.94 9.42 5,800 0 0.1
12/10/2020
9.49
 137,900 9.57 9.94 9.42 2,400 0 0.0
09/10/2020
9.57
 145,901 9.57 9.94 9.42 23,400 0 0.3
08/10/2020
9.57
 652,522 9.86 10.09 9.35 3,500 300 0.0
07/10/2020
9.86
 325,827 9.94 10.24 9.86 1,600 0 0.0
06/10/2020
9.94
 438,210 10.38 10.61 9.94 11,100 0 0.2
05/10/2020
10.38
 336,738 10.24 10.75 10.16 25,300 0 0.4
02/10/2020
10.24
 893,210 9.64 10.24 9.49 1,500 210,000 -2.8
01/10/2020
9.64
 841,785 10.16 10.38 9.35 3,100 554,535 -7.2
30/09/2020
10.16
 236,908 9.27 10.16 9.64 0 0 0
29/09/2020
9.27
 3,230,217 8.46 9.27 8.46 0 2,976,600 -36.4
28/09/2020
8.46
 447,860 8.60 8.60 8.31 0 381,100 -4.3
25/09/2020
8.60
 92,600 8.68 8.68 8.46 0 84,800 -1.0
24/09/2020
8.68
 146,720 8.90 8.90 8.60 0 91,900 -1.1
23/09/2020
8.90
 132,930 9.12 9.12 8.83 0 94,000 -1.1
22/09/2020
9.12
 44,900 9.35 9.35 9.12 0 33,600 -0.4
21/09/2020
9.35
 27,810 9.49 9.49 9.20 0 9,100 -0.1
18/09/2020
9.49
 158,030 8.83 9.57 8.83 0 110,000 -1.3
17/09/2020
8.83
 32,823 8.90 8.90 8.83 0 6,400 -0.1
16/09/2020
8.90
 46,440 8.90 8.97 8.83 0 20,000 -0.2
15/09/2020
8.90
 73,310 9.05 9.12 8.90 0 23,700 -0.3
14/09/2020
9.05
 110,210 9.05 9.12 8.90 100 21,600 -0.3
11/09/2020
9.05
 46,573 9.12 9.12 8.90 500 400 0.0
10/09/2020
9.12
 61,810 9.12 9.20 9.05 0 20,000 -0.2
09/09/2020
9.12
 129,745 9.12 9.27 8.90 0 43,300 -0.5
08/09/2020
9.12
 198,623 8.53 9.27 8.38 0 109,300 -1.3
07/09/2020
8.53
 85,470 8.60 8.68 8.38 300 16,900 -0.2
04/09/2020
8.60
 96,900 9.20 9.20 8.38 300 0 0.0
03/09/2020
9.20
 119,804 9.05 9.27 8.90 1,100 55,000 -0.7
01/09/2020
9.05
 47,350 9.20 9.27 8.90 100 11,000 -0.1
31/08/2020
9.20
 336,790 8.38 9.20 7.86 2,700 260,060 -3.0
28/08/2020
8.38
 142,000 7.64 8.38 7.64 46,600 112,400 -0.7
27/08/2020
7.64
 23,940 7.71 7.71 7.64 2,300 12,900 -0.1
26/08/2020
7.71
 4,100 7.71 7.71 7.57 2,400 1,100 0.0
25/08/2020
7.71
 13,341 7.79 7.79 7.57 7,800 0 0.1
24/08/2020
7.79
 12,200 7.79 7.86 7.64 10,200 4,600 0.1
21/08/2020
7.79
 6,200 7.79 7.79 7.34 1,200 0 0.0
20/08/2020
7.79
 100 7.94 7.94 7.79 0 0 0
19/08/2020
7.94
 10 7.94 7.94 7.94 0 0 0
18/08/2020
7.94
 33,800 7.34 7.94 7.27 5,200 18,100 -0.1
17/08/2020
7.34
 0 7.34 7.34 7.34 0 0 0
14/08/2020
7.34
 1,100 7.42 7.42 7.27 0 100 -0.0
13/08/2020
7.42
 4,100 7.42 7.42 7.34 100 1,100 -0.0
12/08/2020
7.42
 100 7.34 7.42 7.42 100 100 0
11/08/2020
7.34
 1,000 7.34 7.34 7.12 0 100 -0.0
10/08/2020
7.34
 16,230 7.34 7.34 7.34 5,800 10,000 -0.0
07/08/2020
7.34
 10,300 7.42 7.42 7.27 4,600 6,100 -0.0
06/08/2020
7.42
 2,500 7.34 7.42 7.42 1,500 2,500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |