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)
31/05/2019
8.90
 1,400 8.60 8.90 8.31 1,400 900 0.0
30/05/2019
8.60
 1,090 8.75 8.75 8.31 100 0 0.0
29/05/2019
8.75
 5,600 8.75 8.75 8.16 2,800 0 0.0
28/05/2019
8.75
 500 8.75 8.75 8.38 500 0 0.0
27/05/2019
8.75
 3,500 8.75 8.75 8.75 3,500 0 0.0
24/05/2019
8.75
 4,988 8.75 8.75 8.60 3,400 700 0
23/05/2019
8.75
 100 8.90 8.90 8.75 100 0 0
22/05/2019
8.90
 9,336 8.90 8.90 8.90 9,300 0 0
21/05/2019
8.90
 9,310 8.83 8.97 8.75 1,600 0 0.0
20/05/2019
8.83
 6,100 8.53 8.83 8.16 1,600 0 0.0
17/05/2019
8.53
 6,600 8.53 8.90 8.53 5,200 0 0.1
16/05/2019
8.53
 11,300 8.60 8.97 8.53 10,500 0 0.1
15/05/2019
8.60
 1,700 8.68 8.83 8.53 1,000 0 0.0
14/05/2019
8.68
 400 8.83 8.83 8.46 400 0 0.0
13/05/2019
8.83
 200 9.05 9.05 8.16 100 100 0
10/05/2019
9.05
 0 9.05 9.05 9.05 0 0 0
09/05/2019
9.05
 0 9.05 9.05 9.05 0 0 0
08/05/2019
9.05
 2,100 8.75 9.05 8.53 2,100 0 0.0
07/05/2019
8.75
 2,100 8.90 8.90 8.53 1,100 0 0.0
06/05/2019
8.90
 100 9.27 9.27 8.90 0 0 0
03/05/2019
9.27
 300 9.42 9.42 8.53 200 100 0.0
02/05/2019
9.42
 430 9.27 9.42 8.46 300 100 0.0
26/04/2019
9.27
 0 9.27 9.27 9.27 0 0 0
25/04/2019
9.27
 2,300 9.49 9.49 8.75 1,100 1,100 0.0
24/04/2019
9.49
 1,500 9.64 9.64 8.68 600 1,000 -0.0
23/04/2019
9.64
 250 9.42 9.64 9.42 200 0 0.0
22/04/2019
9.42
 600 9.20 9.64 8.83 500 0 0.0
19/04/2019
9.20
 1,500 9.35 9.35 8.90 500 0 0.0
18/04/2019
9.35
 1,800 9.64 9.64 8.68 1,200 100 0.0
17/04/2019
9.64
 200 8.90 9.64 9.27 200 0 0.0
16/04/2019
8.90
 2,000 9.86 10.83 8.90 800 100 0.0
12/04/2019
9.86
 1,105 9.12 9.86 9.12 1,100 0 0.0
11/04/2019
9.12
 400 9.12 9.12 8.68 400 0 0.0
10/04/2019
9.12
 300 9.12 9.12 8.90 100 0 0.0
09/04/2019
9.12
 1,100 9.12 9.12 8.83 1,100 0 0.0
08/04/2019
9.12
 3,300 9.27 9.27 8.83 2,400 0 0.0
05/04/2019
9.27
 10 9.27 9.27 9.27 0 0 0
04/04/2019
9.27
 3,300 9.57 9.57 8.75 3,200 100 0.0
03/04/2019
9.57
 1,122 9.05 9.57 9.05 1,100 0 0.0
02/04/2019
9.05
 2,188 9.05 9.05 8.83 2,000 0 0.0
01/04/2019
9.05
 4,100 9.05 9.05 8.90 100 0 0.0
29/03/2019
9.05
 16,300 8.90 9.05 8.68 16,200 0 0.2
28/03/2019
8.90
 2,585 8.75 8.97 8.75 2,400 0 0.0
27/03/2019
8.75
 700 8.53 8.90 8.75 200 0 0.0
26/03/2019
8.53
 626 8.53 9.05 8.53 500 0 0.0
25/03/2019
8.53
 900 8.60 8.97 8.53 900 0 0.0
22/03/2019
8.60
 1,600 8.53 8.75 8.53 1,000 0 0.0
21/03/2019
8.53
 1,800 8.97 8.97 8.46 1,200 0 0.0
20/03/2019
8.97
 1,700 8.83 8.97 8.68 1,300 0 0.0
19/03/2019
8.83
 1,550 9.05 9.05 8.53 400 0 0.0
18/03/2019
9.05
 30,000 9.05 9.05 8.16 8,700 13,300 -0.1
15/03/2019
9.05
 6,000 9.12 9.64 8.83 1,500 0 0.0
14/03/2019
9.12
 0 9.12 9.12 9.12 0 0 0
13/03/2019
9.12
 0 9.12 9.12 9.12 0 0 0
12/03/2019
9.12
 200 8.97 9.12 9.12 100 0 0.0
11/03/2019
8.97
 7,400 8.90 9.05 8.83 600 0 0.0
08/03/2019
8.90
 11,300 8.90 9.05 8.83 4,800 0 0.1
07/03/2019
8.90
 6,200 9.05 9.05 8.75 1,000 0 0.0
06/03/2019
9.05
 105 8.75 9.05 9.05 100 0 0.0
05/03/2019
8.75
 3,300 8.83 9.05 8.75 3,200 0 0.0
04/03/2019
8.83
 2,100 8.83 9.05 8.83 100 0 0.0
01/03/2019
8.83
 3,000 8.90 9.05 8.75 2,300 0 0.0
28/02/2019
8.90
 6,800 8.90 8.97 8.68 4,000 0 0.0
27/02/2019
8.90
 1,100 8.83 9.05 8.90 100 0 0.0
26/02/2019
8.83
 4,300 8.75 8.83 8.68 4,100 0 0.0
25/02/2019
8.75
 5,700 8.75 8.90 8.68 2,800 0 0.0
22/02/2019
8.75
 3,000 8.90 9.05 8.68 400 0 0.0
21/02/2019
8.90
 2,900 8.90 9.05 8.75 2,900 0 0.0
20/02/2019
8.90
 3,010 8.83 9.05 8.75 1,900 0 0.0
19/02/2019
8.83
 14,895 8.75 8.90 8.68 5,100 0 0.1
18/02/2019
8.75
 7,300 8.46 8.75 8.46 5,700 0 0.1
15/02/2019
8.46
 7,200 8.53 8.90 8.38 1,000 0 0.0
14/02/2019
8.53
 2,400 8.60 8.68 8.16 1,700 0 0.0
13/02/2019
8.60
 1,510 8.60 8.60 8.60 400 0 0.0
12/02/2019
8.60
 8,300 8.75 8.75 8.60 8,000 0 0.1
11/02/2019
8.75
 8,900 8.60 8.75 8.60 200 0 0.0
01/02/2019
8.60
 3,900 8.31 8.60 8.31 3,700 0 0.0
31/01/2019
8.31
 3,900 8.31 8.31 8.16 1,700 0 0.0
30/01/2019
8.31
 1,500 8.31 8.31 8.31 0 0 0
29/01/2019
8.31
 0 8.31 8.31 8.31 0 0 0
28/01/2019
8.31
 0 8.31 8.31 8.31 0 0 0
25/01/2019
8.31
 2,500 8.53 8.53 8.31 2,500 0 0.0
24/01/2019
8.53
 1,900 8.90 8.90 8.31 300 100 0.0
23/01/2019
8.90
 0 8.90 8.90 8.90 0 0 0
22/01/2019
8.90
 1,200 8.46 8.90 8.46 1,200 0 0.0
21/01/2019
8.46
 2,000 8.38 8.46 8.16 1,900 0 0.0
18/01/2019
8.38
 1,300 8.38 8.38 8.16 1,200 0 0.0
17/01/2019
8.38
 0 8.38 8.38 8.38 0 0 0
16/01/2019
8.38
 6,300 8.38 8.38 8.16 5,300 0 0.1
15/01/2019
8.38
 4,800 8.08 8.38 8.16 500 0 0.0
14/01/2019
8.08
 200 8.38 8.38 8.08 200 0 0.0
11/01/2019
8.38
 0 8.38 8.38 8.38 0 0 0
10/01/2019
8.38
 120 8.08 8.38 8.38 100 0 0.0
09/01/2019
8.08
 1,700 8.16 8.46 8.08 900 0 0.0
08/01/2019
8.16
 1,300 8.16 8.53 8.16 700 0 0.0
07/01/2019
8.16
 2,100 8.38 8.38 7.71 1,400 0 0.0
04/01/2019
8.38
 0 8.38 8.38 8.38 0 0 0
03/01/2019
8.38
 2,700 8.16 8.53 8.16 2,600 0 0.0
02/01/2019
8.16
 7,390 8.38 8.46 8.16 5,200 0 0.1
28/12/2018
8.38
 5,100 8.53 8.53 8.38 5,100 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |