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)
17/03/2020
8.75
 2,300 8.83 8.83 8.01 300 900 -0.0
16/03/2020
8.83
 500 8.90 8.90 8.83 500 0 0.0
13/03/2020
8.90
 0 8.90 8.90 8.90 0 0 0
12/03/2020
8.90
 100 8.23 8.90 8.90 100 0 0.0
11/03/2020
8.23
 3,300 8.23 8.23 7.49 200 100 0.0
10/03/2020
8.23
 100 8.23 8.23 8.23 100 100 0
09/03/2020
8.23
 3,750 8.60 8.90 8.01 400 100 0.0
06/03/2020
8.60
 1,245 9.27 9.27 8.60 100 0 0.0
05/03/2020
9.27
 1,600 9.42 9.42 8.68 900 0 0.0
04/03/2020
9.42
 100 10.09 10.09 9.42 0 0 0
03/03/2020
10.09
 0 10.09 10.09 10.09 0 0 0
02/03/2020
10.09
 0 10.09 10.09 10.09 0 0 0
28/02/2020
10.09
 1,200 10.31 10.31 9.35 1,100 100 0.0
27/02/2020
10.31
 0 10.31 10.31 10.31 0 0 0
26/02/2020
10.31
 0 10.31 10.31 10.31 0 0 0
25/02/2020
10.31
 1,100 9.64 10.31 9.57 1,100 0 0.0
24/02/2020
9.64
 10 9.64 9.64 9.64 0 0 0
21/02/2020
9.64
 1,100 8.83 9.64 8.83 1,100 0 0.0
20/02/2020
8.83
 0 8.83 8.83 8.83 0 0 0
19/02/2020
8.83
 2,100 8.90 8.90 8.83 100 2,100 -0.0
18/02/2020
8.90
 3,600 9.05 9.05 8.68 100 0 0.0
17/02/2020
9.05
 5,160 8.38 9.20 8.01 5,000 2,800 0.0
14/02/2020
8.38
 805 8.38 8.38 8.38 0 800 -0.0
13/02/2020
8.38
 1,800 8.53 8.53 8.16 900 0 0.0
12/02/2020
8.53
 1 8.53 8.53 8.53 0 0 0
11/02/2020
8.53
 1,105 8.68 8.68 8.53 800 300 0.0
10/02/2020
8.68
 12,740 8.08 8.75 8.08 1,800 5,100 -0.0
07/02/2020
8.08
 105 8.08 8.08 8.08 0 0 0
06/02/2020
8.08
 5,800 8.16 8.16 7.79 100 1,700 -0.0
05/02/2020
8.16
 1,700 8.38 8.38 7.79 200 0 0.0
04/02/2020
8.38
 4,800 8.53 8.53 7.94 100 4,800 -0.1
03/02/2020
8.53
 4,700 8.68 8.68 7.94 100 0 0.0
31/01/2020
8.68
 100 8.68 8.68 8.68 100 100 0
30/01/2020
8.68
 5,000 8.83 8.83 8.60 400 0 0.0
22/01/2020
8.83
 0 8.83 8.83 8.83 0 0 0
21/01/2020
8.83
 0 8.83 8.83 8.83 0 0 0
20/01/2020
8.83
 0 8.83 8.83 8.83 0 0 0
17/01/2020
8.83
 0 8.83 8.83 8.83 0 0 0
16/01/2020
8.83
 0 8.83 8.83 8.83 0 0 0
15/01/2020
8.83
 0 8.83 8.83 8.83 0 0 0
14/01/2020
8.83
 0 8.83 8.83 8.83 0 0 0
13/01/2020
8.83
 100 8.23 8.83 8.83 100 0 0.0
10/01/2020
8.23
 0 8.23 8.23 8.23 0 0 0
09/01/2020
8.23
 800 8.38 8.38 8.23 100 0 0.0
08/01/2020
8.38
 0 8.38 8.38 8.38 0 0 0
07/01/2020
8.38
 0 8.38 8.38 8.38 0 0 0
06/01/2020
8.38
 3,865 8.46 8.46 8.16 1,300 100 0.0
03/01/2020
8.46
 400 8.53 8.53 8.46 400 0 0.0
02/01/2020
8.53
 0 8.53 8.53 8.53 0 0 0
31/12/2019
8.53
 3,490 8.60 8.60 8.53 3,400 90 0.0
30/12/2019
8.60
 0 8.60 8.60 8.60 0 0 0
27/12/2019
8.60
 6,300 8.38 8.75 7.86 5,300 0 0.1
26/12/2019
8.38
 19 8.38 8.38 8.38 0 0 0
25/12/2019
8.38
 1,600 8.16 8.38 7.86 1,500 0 0.0
24/12/2019
8.16
 3,100 8.16 8.16 7.86 3,000 0 0.0
23/12/2019
8.16
 7,300 7.94 8.16 7.86 5,000 400 0.0
20/12/2019
7.94
 6,084 7.94 8.16 7.86 2,800 0 0.0
19/12/2019
7.94
 2,200 8.38 8.38 7.94 1,100 0 0.0
18/12/2019
8.38
 5,430 8.38 8.38 7.94 1,100 0 0.0
17/12/2019
8.38
 1,120 8.53 8.53 8.16 100 0 0.0
16/12/2019
8.53
 1,300 8.38 8.53 8.01 300 0 0.0
13/12/2019
8.38
 6,300 8.46 8.46 8.16 500 6,300 -0.1
12/12/2019
8.46
 0 8.46 8.46 8.46 0 0 0
11/12/2019
8.46
 0 8.46 8.46 8.46 0 0 0
10/12/2019
8.46
 10 8.46 8.46 8.46 0 0 0
09/12/2019
8.46
 40 8.46 8.46 8.46 0 0 0
06/12/2019
8.46
 700 8.46 8.46 8.46 700 0 0.0
05/12/2019
8.46
 0 8.46 8.46 8.46 0 0 0
04/12/2019
8.46
 200 8.46 8.46 8.31 100 0 0.0
03/12/2019
8.46
 500 8.46 8.46 8.16 100 0 0.0
02/12/2019
8.46
 5,860 8.53 8.53 8.16 300 0 0.0
29/11/2019
8.53
 1,000 8.53 8.53 8.53 1,000 0 0.0
28/11/2019
8.53
 310 8.53 8.53 8.53 300 10 0.0
27/11/2019
8.53
 500 8.46 8.53 8.53 500 0 0.0
26/11/2019
8.46
 1,100 8.53 8.53 8.16 100 0 0.0
25/11/2019
8.53
 928 8.60 8.60 7.94 500 0 0.0
22/11/2019
8.60
 2,190 8.60 8.60 8.31 100 0 0.0
21/11/2019
8.60
 2,810 8.60 8.60 8.16 310 0 0.0
20/11/2019
8.60
 1,700 8.53 8.60 8.16 200 0 0.0
19/11/2019
8.53
 200 8.53 8.53 8.53 200 0 0.0
18/11/2019
8.53
 800 8.38 8.60 8.53 700 0 0.0
15/11/2019
8.38
 3,900 8.38 8.53 8.31 2,100 0 0.0
14/11/2019
8.38
 2,300 8.16 8.60 8.31 700 0 0.0
13/11/2019
8.16
 2,000 8.16 8.16 8.16 0 0 0
12/11/2019
8.16
 0 8.16 8.16 8.16 0 0 0
11/11/2019
8.16
 4,520 8.16 8.16 8.16 0 0 0
08/11/2019
8.16
 660 8.31 8.31 8.16 0 0 0
07/11/2019
8.31
 3,500 8.53 8.53 8.31 0 0 0
06/11/2019
8.53
 4,500 8.23 8.53 8.16 100 0 0.0
05/11/2019
8.23
 1,500 8.38 8.38 8.16 300 0 0.0
04/11/2019
8.38
 200 8.46 8.46 8.38 200 0 0.0
01/11/2019
8.46
 0 8.46 8.46 8.46 0 0 0
31/10/2019
8.46
 500 8.31 8.53 8.46 500 0 0.0
30/10/2019
8.31
 100 8.46 8.46 8.31 0 0 0
29/10/2019
8.46
 200 8.46 8.46 8.16 100 0 0.0
28/10/2019
8.46
 0 8.46 8.46 8.46 0 0 0
25/10/2019
8.46
 2,100 8.60 8.60 8.23 1,700 0 0.0
24/10/2019
8.60
 0 8.60 8.60 8.60 0 0 0
23/10/2019
8.60
 0 8.60 8.60 8.60 0 0 0
22/10/2019
8.60
 200 8.46 8.60 8.16 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |