CTCP Cảng Đoạn Xá (dxp)

12.70
-0.10
(-0.78%)
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) 		0.70 5.79% 15,817,100 -30,500 -0.6
11.60
13.70
12.70
2 tháng
(2026-01-19) 		1.10 9.40% 25,733,600 -9,300 -0.3
10.90
13.70
12.70
3 tháng
(2025-12-22) 		2 18.52% 29,180,000 15,900 -0.1
10.70
13.70
12.70
6 tháng
(2025-09-22) 		1.70 15.32% 43,354,900 -173,700 -2.1
10
13.70
12.70
12 tháng
(2025-03-25) 		2.17 20.36% 82,720,800 26,300 0.3
7.50
13.70
12.70
24 tháng
(2024-04-01) 		-0.02 -0.17% 149,164,446 1,402 0.0
7.50
14.01
12.70
36 tháng
(2023-04-05) 		4.87 61.41% 225,510,266 -294,038 -3.7
7.50
14.01
12.70
60 tháng
(2021-04-15) 		-0.11 -0.82% 329,675,695 -2,888,337 -57.2
5.04
20.03
12.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/08/2020
7.34
 3,900 7.42 7.42 7.27 0 3,000 -0.0
04/08/2020
7.42
 0 7.42 7.42 7.42 0 0 0
03/08/2020
7.42
 1,100 7.34 7.42 7.34 100 0 0.0
31/07/2020
7.34
 5,000 7.34 7.34 7.34 0 0 0
30/07/2020
7.34
 0 7.34 7.34 7.34 0 0 0
29/07/2020
7.34
 0 7.34 7.34 7.34 0 0 0
28/07/2020
7.34
 10,100 6.90 7.42 7.34 6,600 10,100 -0.0
27/07/2020
6.90
 720 7.34 7.34 6.90 100 0 0.0
24/07/2020
7.34
 11,200 7.57 7.57 7.34 0 5,900 -0.1
23/07/2020
7.57
 6,100 7.42 7.57 7.42 300 200 0.0
22/07/2020
7.42
 14,500 7.57 8.01 7.42 100 5,200 -0.1
21/07/2020
7.57
 50 7.57 7.57 7.57 0 0 0
20/07/2020
7.57
 30 7.57 7.57 7.57 0 0 0
17/07/2020
7.57
 120 7.42 7.57 7.57 100 100 0
16/07/2020
7.42
 11,850 7.57 7.57 7.34 0 8,000 -0.1
15/07/2020
7.57
 8,070 7.57 7.57 7.42 100 100 0
14/07/2020
7.57
 1,890 7.42 7.57 7.42 0 1,300 -0.0
13/07/2020
7.42
 1,000 7.57 7.57 7.42 0 0 0
10/07/2020
7.57
 200 7.42 7.57 7.57 200 200 0
09/07/2020
7.42
 2,050 7.57 7.57 7.42 0 1,900 -0.0
08/07/2020
7.57
 2,100 7.57 7.57 7.27 100 100 0
07/07/2020
7.57
 110 7.42 7.57 7.57 100 0 0.0
06/07/2020
7.42
 1,100 7.42 7.42 7.42 0 1,100 -0.0
03/07/2020
7.42
 4 7.42 7.42 7.42 0 0 0
02/07/2020
7.42
 610 7.42 7.42 7.42 600 100 0.0
01/07/2020
7.42
 4,210 7.42 7.42 7.34 0 3,300 -0.0
30/06/2020
7.42
 1,000 8.08 8.08 7.42 0 0 0
29/06/2020
8.08
 0 8.08 8.08 8.08 0 0 0
26/06/2020
8.08
 0 8.08 8.08 8.08 0 0 0
25/06/2020
8.08
 140 7.49 8.08 8.08 100 0 0.0
24/06/2020
7.49
 200 7.49 7.49 7.49 200 100 0.0
23/06/2020
7.49
 500 7.49 7.49 7.49 0 500 -0.0
22/06/2020
7.49
 13,200 7.57 7.57 7.42 0 5,000 -0.1
19/06/2020
7.57
 15,720 7.57 7.57 7.42 100 10,700 -0.1
18/06/2020
7.57
 12,700 7.34 7.57 7.42 100 2,100 -0.0
17/06/2020
7.34
 1,400 7.42 7.42 7.34 0 6,000 -0
16/06/2020
7.42
 28,000 7.42 7.42 7.42 0 6,000 -0.1
15/06/2020
7.42
 2,050 7.42 7.42 7.42 0 1,000 -0.0
12/06/2020
7.42
 2,800 7.42 7.42 7.34 0 1,800 -0.0
11/06/2020
7.42
 6,200 7.49 7.49 7.42 0 2,200 -0.0
10/06/2020
7.49
 6,850 7.49 7.49 7.42 0 0 0
09/06/2020
7.49
 3,210 7.57 7.57 7.49 100 2,000 -0.0
08/06/2020
7.57
 6,500 8.08 8.38 7.57 300 0 0.0
05/06/2020
8.08
 19,300 7.64 8.08 7.42 4,500 14,300 -0.1
04/06/2020
7.64
 13,386 7.64 7.64 7.42 100 100 0
03/06/2020
7.64
 8,440 7.49 7.71 7.42 240 3,000 -0.0
02/06/2020
7.49
 1,513 7.57 7.57 7.42 0 0 0
01/06/2020
7.57
 6,735 7.64 7.64 7.57 0 0 0
29/05/2020
7.64
 20,100 7.64 7.64 7.64 0 14,300 -0.1
28/05/2020
7.64
 18,530 7.64 7.64 7.49 0 4,200 -0.0
27/05/2020
7.64
 14,640 7.64 7.64 7.64 0 10,400 -0.1
26/05/2020
7.64
 10,429 7.42 7.64 7.49 600 0 0.0
25/05/2020
7.42
 1,750 7.64 7.71 7.42 0 0 0
22/05/2020
7.64
 130 7.71 7.71 7.64 100 0 0.0
21/05/2020
7.71
 2,200 7.79 8.16 7.71 200 0 0.0
20/05/2020
7.79
 25,301 7.79 7.79 7.42 6,800 200 0.1
19/05/2020
7.79
 810 7.79 7.79 7.79 800 0 0.0
18/05/2020
7.79
 12,400 7.71 8.31 7.49 100 0 0.0
15/05/2020
7.71
 2,280 7.94 7.94 7.71 200 2,000 -0.0
14/05/2020
7.94
 5,050 7.79 8.46 7.27 200 0 0.0
13/05/2020
7.79
 3,200 7.79 8.16 7.42 2,100 0 0.0
12/05/2020
7.79
 1,930 8.01 8.75 7.79 100 0 0.0
11/05/2020
8.01
 8,140 7.57 8.31 7.27 200 0 0.0
08/05/2020
7.57
 5,530 7.57 7.64 7.57 0 800 -0.0
07/05/2020
7.57
 10,600 7.57 7.57 7.49 0 5,600 -0.1
06/05/2020
7.57
 5,640 7.64 7.64 7.42 0 0 0
05/05/2020
7.64
 11,400 7.64 7.64 7.19 100 1,100 -0.0
04/05/2020
7.64
 13,300 7.57 7.71 7.57 100 10,500 -0.1
29/04/2020
7.57
 2,050 7.64 7.64 7.57 500 1,500 -0.0
28/04/2020
7.64
 4,230 7.71 7.71 7.49 0 0 0
27/04/2020
7.71
 800 7.71 7.71 7.64 0 700 -0.0
24/04/2020
7.71
 885 7.71 7.71 7.71 0 500 -0.0
23/04/2020
7.71
 5,510 7.79 7.79 7.19 0 0 0
22/04/2020
7.79
 0 7.79 7.79 7.79 0 0 0
21/04/2020
7.79
 5,585 7.79 7.79 7.79 0 5,000 -0.1
20/04/2020
7.79
 5,000 7.79 7.79 7.79 0 500 -0.0
17/04/2020
7.79
 16,950 7.86 7.94 7.64 100 13,100 -0.1
16/04/2020
7.86
 0 7.86 7.86 7.86 0 0 0
15/04/2020
7.86
 14,000 7.79 7.86 7.12 100 100 0
14/04/2020
7.79
 11,089 7.42 8.01 6.90 300 0 0.0
13/04/2020
7.42
 700 7.27 7.42 7.27 200 200 0
10/04/2020
7.27
 2,000 7.12 7.42 6.75 200 0 0.0
09/04/2020
7.12
 23,500 7.05 7.12 6.68 100 11,700 -0.1
08/04/2020
7.05
 27,200 6.82 7.05 6.68 200 12,700 -0.1
07/04/2020
6.82
 45,244 7.05 7.05 6.68 200 12,300 -0.1
06/04/2020
7.05
 43,662 6.45 7.05 6.45 100 13,400 -0.1
03/04/2020
6.45
 500 6.45 6.45 6.30 100 100 0
01/04/2020
6.45
 1,500 6.53 6.53 6.45 1,500 0 0.0
31/03/2020
6.53
 5,300 6.68 6.68 6.30 1,300 1,000 0.0
30/03/2020
6.68
 3,200 6.90 6.90 6.23 100 0 0.0
27/03/2020
6.90
 200 6.82 6.90 6.90 200 100 0.0
26/03/2020
6.82
 3,000 6.90 6.90 6.82 0 2,100 -0.0
25/03/2020
6.90
 3,400 6.97 6.97 6.90 0 0 0
24/03/2020
6.97
 9,600 7.57 7.57 6.97 0 1,000 -0.0
23/03/2020
7.57
 24,832 8.38 8.38 7.57 0 17,500 -0.2
20/03/2020
8.38
 47,200 8.46 8.46 7.64 400 35,800 -0.4
19/03/2020
8.46
 2,100 8.53 8.53 7.79 100 0 0.0
18/03/2020
8.53
 400 8.75 8.75 8.01 100 100 0

Chính sách bảo mật | Điều khoản sử dụng |