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)
21/10/2019
8.46
 3,600 8.53 8.53 8.23 100 0 0.0
18/10/2019
8.53
 2,400 8.31 8.53 8.31 0 0 0
17/10/2019
8.31
 1,300 8.60 8.60 8.31 0 0 0
16/10/2019
8.60
 200 8.60 8.60 8.46 100 0 0.0
15/10/2019
8.60
 2,200 8.53 8.68 8.53 2,200 0 0.0
14/10/2019
8.53
 7,200 8.53 8.60 8.23 200 0 0.0
11/10/2019
8.53
 2,500 8.53 8.53 8.23 900 0 0.0
10/10/2019
8.53
 700 8.60 8.60 8.53 0 0 0
09/10/2019
8.60
 400 8.68 8.68 8.60 400 0 0.0
08/10/2019
8.68
 0 8.68 8.68 8.68 0 0 0
07/10/2019
8.68
 0 8.68 8.68 8.68 0 0 0
04/10/2019
8.68
 13,600 8.53 8.90 8.38 1,000 0 0.0
03/10/2019
8.53
 1,060 8.68 8.68 8.53 200 0 0.0
02/10/2019
8.68
 2,700 8.68 8.68 8.38 1,000 0 0.0
01/10/2019
8.68
 400 8.68 8.68 8.68 100 0 0.0
30/09/2019
8.68
 4,775 8.53 8.75 8.38 2,300 0 0.0
27/09/2019
8.53
 2,160 8.68 8.83 8.53 100 0 0.0
26/09/2019
8.68
 1,900 8.75 8.75 8.53 900 0 0.0
25/09/2019
8.75
 3,400 8.75 8.83 8.46 300 0 0.0
24/09/2019
8.75
 1,000 8.83 8.83 8.53 200 0 0.0
23/09/2019
8.83
 8,813 8.90 9.49 8.31 4,200 0 0.1
20/09/2019
8.90
 4,630 8.75 8.90 8.31 3,900 0 0.0
19/09/2019
8.75
 400 8.68 8.90 8.46 200 0 0.0
18/09/2019
8.68
 4,800 8.90 8.90 8.68 3,000 0 0.0
17/09/2019
8.90
 3,500 8.83 8.90 8.90 3,500 0 0.0
16/09/2019
8.83
 2,754 8.90 9.27 8.83 1,500 0 0.0
13/09/2019
8.90
 8,200 8.75 8.97 8.68 7,500 0 0.1
12/09/2019
8.75
 9,900 8.83 9.05 8.16 400 0 0.0
11/09/2019
8.83
 339 8.68 9.49 8.31 200 25 0.0
10/09/2019
8.68
 500 8.90 8.90 8.31 200 0 0.0
09/09/2019
8.90
 1,000 8.97 9.27 8.90 200 0 0.0
06/09/2019
8.97
 200 8.83 9.27 8.97 100 0 0.0
05/09/2019
8.83
 2,350 8.97 9.42 8.68 400 0 0.0
04/09/2019
8.97
 865 9.12 9.12 8.38 300 0 0.0
03/09/2019
9.12
 30,600 9.12 9.64 9.05 600 11,000 -0.1
30/08/2019
9.12
 32,800 8.53 9.35 8.68 14,600 0 0.2
29/08/2019
8.53
 6,700 8.46 8.90 8.38 5,700 0 0.1
28/08/2019
8.46
 20,500 8.23 8.46 8.23 2,400 0 0.0
27/08/2019
8.23
 3,700 8.23 8.46 7.94 600 0 0.0
26/08/2019
8.23
 17,740 8.46 8.46 8.08 400 0 0.0
23/08/2019
8.46
 2,300 8.46 8.46 8.16 1,000 0 0.0
22/08/2019
8.46
 5,600 8.68 8.68 8.23 3,600 0 0.0
21/08/2019
8.68
 540 8.53 9.27 8.68 400 0 0.0
20/08/2019
8.53
 16,550 8.23 8.53 8.01 1,100 0 0.0
19/08/2019
8.23
 33,840 8.23 8.60 7.94 300 0 0.0
16/08/2019
8.23
 4,340 8.68 8.83 8.23 600 0 0.0
15/08/2019
8.68
 4,200 8.60 8.75 8.31 100 0 0.0
14/08/2019
8.60
 3,400 9.20 9.20 8.31 300 0 0.0
13/08/2019
9.20
 25,060 9.42 9.42 8.53 1,300 0 0.0
12/08/2019
9.42
 2,470 9.64 9.64 9.05 1,300 0 0.0
09/08/2019
9.64
 1,800 9.42 10.31 9.27 1,000 0 0.0
08/08/2019
9.42
 110,931 8.60 9.42 8.60 1,900 5,000 -0.0
07/08/2019
8.60
 999 8.60 8.75 8.01 700 210 0.0
06/08/2019
8.60
 3,530 8.38 8.60 8.38 0 0 0
05/08/2019
8.38
 1,000 8.75 8.75 8.38 1,000 0 0.0
02/08/2019
8.75
 0 8.75 8.75 8.75 0 0 0
01/08/2019
8.75
 4,800 8.75 8.75 8.16 200 0 0.0
31/07/2019
8.75
 2,700 8.23 8.75 7.71 400 100 0.0
30/07/2019
8.23
 9,100 8.83 8.83 8.23 5,100 7,500 -0.0
29/07/2019
8.83
 2,007 8.83 8.83 8.01 100 100 0.0
26/07/2019
8.83
 2,600 8.68 8.83 8.01 200 100 0.0
25/07/2019
8.68
 1,100 8.68 8.68 7.86 100 100 0.0
24/07/2019
8.68
 3,700 8.75 8.75 7.94 100 100 0.0
23/07/2019
8.75
 400 8.68 8.75 8.68 100 0 0.0
22/07/2019
8.68
 1,900 8.60 8.68 8.60 0 0 0
19/07/2019
8.60
 500 8.60 8.60 8.60 500 0 0.0
18/07/2019
8.60
 500 8.60 8.60 8.60 500 0 0.0
17/07/2019
8.60
 500 8.60 8.60 8.60 0 0 0
16/07/2019
8.60
 2,400 8.60 8.60 8.38 2,100 0 0.0
15/07/2019
8.60
 200 8.53 8.68 8.60 100 0 0.0
12/07/2019
8.53
 1,700 8.60 8.60 8.53 1,600 0 0.0
11/07/2019
8.60
 900 8.75 8.75 8.60 0 0 0
10/07/2019
8.75
 7,706 8.68 8.75 8.23 5,500 0 0.1
09/07/2019
8.68
 2,100 8.53 8.68 8.46 100 0 0.0
08/07/2019
8.53
 700 8.60 8.60 8.53 700 0 0.0
05/07/2019
8.60
 7,400 8.60 8.60 8.23 1,200 0 0.0
04/07/2019
8.60
 1,100 8.60 8.60 8.53 100 0 0.0
03/07/2019
8.60
 660 8.38 8.68 8.46 200 0 0.0
02/07/2019
8.38
 100 8.60 8.60 8.38 0 0 0
01/07/2019
8.60
 1,200 8.68 8.68 8.60 900 0 0.0
28/06/2019
8.68
 600 8.68 8.68 8.31 400 0 0.0
27/06/2019
8.68
 48 8.68 8.68 8.68 0 0 0
26/06/2019
8.68
 6,488 8.53 8.75 8.16 5,200 0 0.1
25/06/2019
8.53
 10,300 8.53 8.75 8.16 6,700 0 0.1
24/06/2019
8.53
 4,500 8.68 8.68 8.53 4,000 0 0.0
21/06/2019
8.68
 307 8.68 8.68 8.68 200 0 0.0
20/06/2019
8.68
 1,210 8.90 8.90 8.68 1,100 0 0.0
19/06/2019
8.90
 1,100 8.75 8.90 8.75 100 0 0.0
18/06/2019
8.75
 0 8.75 8.75 8.75 0 0 0
17/06/2019
8.75
 1,700 8.90 8.90 8.68 1,600 41 0.0
14/06/2019
8.90
 3,510 8.68 8.90 8.68 3,500 0 0.0
13/06/2019
8.68
 2,800 8.68 8.68 8.68 800 0 0.0
12/06/2019
8.68
 800 8.68 8.68 8.68 0 300 -0.0
11/06/2019
8.68
 0 8.68 8.68 8.68 0 0 0
10/06/2019
8.68
 600 8.68 8.68 8.68 600 0 0.0
07/06/2019
8.68
 1,600 8.68 8.75 8.53 500 0 0.0
06/06/2019
8.68
 1,036 8.68 8.68 8.68 900 0 0.0
05/06/2019
8.68
 1,065 8.75 8.75 8.68 700 0 0.0
04/06/2019
8.75
 200 8.60 8.75 8.60 200 0 0.0
03/06/2019
8.60
 200 8.90 8.90 8.38 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |