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)
27/12/2018
8.53
 400 8.53 8.53 8.53 400 0 0.0
26/12/2018
8.53
 2,200 8.46 8.53 8.16 1,500 0 0.0
25/12/2018
8.46
 2,000 8.46 8.46 8.16 800 0 0.0
24/12/2018
8.46
 740 8.23 8.53 8.16 200 0 0.0
21/12/2018
8.23
 400 8.16 8.38 8.16 300 0 0.0
20/12/2018
8.16
 1,100 8.38 8.38 8.16 900 0 0.0
19/12/2018
8.38
 2,600 8.46 8.46 8.16 1,300 0 0.0
18/12/2018
8.46
 2,400 8.38 8.53 8.08 1,400 0 0.0
17/12/2018
8.38
 400 8.23 8.53 8.23 200 0 0.0
14/12/2018
8.23
 400 8.46 8.46 8.23 400 0 0.0
13/12/2018
8.46
 800 8.53 8.97 8.23 800 0 0.0
12/12/2018
8.53
 200 8.53 8.53 7.79 100 100 0.0
11/12/2018
8.53
 100 8.16 8.53 8.53 100 0 0.0
10/12/2018
8.16
 200 8.16 8.53 8.16 200 0 0.0
07/12/2018
8.16
 2,200 8.46 8.46 8.16 400 0 0.0
06/12/2018
8.46
 11,000 8.46 8.46 8.16 6,900 0 0.1
05/12/2018
8.46
 6,700 8.46 8.46 8.16 2,000 0 0.0
04/12/2018
8.46
 800 8.53 8.68 8.46 800 0 0.0
03/12/2018
8.53
 7,900 8.68 8.68 8.16 7,000 0 0.1
30/11/2018
8.68
 19,900 8.83 8.83 8.16 18,600 0 0.0
29/11/2018
8.83
 25,300 8.53 9.35 8.16 18,600 0 0.2
28/11/2018
8.53
 13,190 8.23 8.53 8.23 7,800 0 0.1
27/11/2018
8.23
 9,400 8.53 8.53 8.16 7,100 0 0.1
26/11/2018
8.53
 6,410 8.53 8.53 8.08 2,100 0 0.0
23/11/2018
8.53
 0 8.53 8.53 8.53 0 0 0
22/11/2018
8.53
 205 8.53 8.53 8.16 200 0 0.0
21/11/2018
8.53
 2,300 8.53 8.53 8.16 2,300 0 0.0
20/11/2018
8.53
 16,100 8.53 8.60 8.16 7,000 0 0.1
19/11/2018
8.53
 2,700 8.75 8.75 8.16 1,900 0 0.0
16/11/2018
8.75
 5,630 9.20 9.20 8.38 5,000 0 0.1
15/11/2018
9.20
 11,800 8.53 9.35 8.16 10,700 0 0.1
14/11/2018
8.53
 0 8.53 8.53 8.53 0 0 0
13/11/2018
8.53
 2,100 8.60 8.60 8.16 1,000 0 0.0
12/11/2018
8.60
 300 8.60 8.60 8.08 100 0 0.0
09/11/2018
8.60
 1,600 8.60 8.60 8.60 1,600 0 0.0
08/11/2018
8.60
 1,610 8.90 8.90 8.60 600 0 0.0
07/11/2018
8.90
 100 8.60 8.90 8.90 100 0 0.0
06/11/2018
8.60
 1,400 8.68 8.68 8.16 1,400 0 0.0
05/11/2018
8.68
 765 8.75 8.75 8.16 300 0 0.0
02/11/2018
8.75
 100 8.60 8.75 8.75 100 0 0.0
01/11/2018
8.60
 700 8.90 8.90 8.60 600 0 0.0
31/10/2018
8.90
 9,800 8.97 8.97 8.60 9,700 0 0.1
30/10/2018
8.97
 20,265 8.60 9.20 8.16 20,200 0 0.2
29/10/2018
8.60
 4,792 8.75 8.75 8.16 4,700 0 0.1
26/10/2018
8.75
 20,900 8.08 8.83 8.16 18,800 0 0.2
25/10/2018
8.08
 18,400 8.16 8.90 7.49 11,900 0 0.1
24/10/2018
8.16
 45,000 8.01 8.60 8.08 40,600 0 0.4
23/10/2018
8.01
 30,300 8.53 9.35 8.01 28,300 0 0.3
22/10/2018
8.53
 13,500 8.53 8.53 8.53 13,500 0 0.2
19/10/2018
8.53
 26,000 8.53 8.53 8.01 24,200 0 0.3
18/10/2018
8.53
 3,000 8.75 8.83 8.53 2,800 0 0.0
17/10/2018
8.75
 5,079 8.75 8.83 7.94 2,600 100 0.0
16/10/2018
8.75
 1,100 8.90 8.90 8.01 600 0 0.0
15/10/2018
8.90
 300 8.75 8.90 8.75 300 0 0.0
12/10/2018
8.75
 4,720 8.16 8.75 8.16 4,600 0 0.1
11/10/2018
8.16
 23,100 8.83 8.83 8.01 10,400 0 0.1
10/10/2018
8.83
 13,387 9.20 9.20 8.31 4,300 0 0.1
09/10/2018
9.20
 9,510 9.42 9.49 9.20 9,200 0 0.1
08/10/2018
9.42
 23,435 8.75 9.49 8.90 700 0 0.0
05/10/2018
8.75
 65,281 8.01 8.75 8.08 7,700 7,100 0.0
04/10/2018
8.01
 3,120 8.08 8.08 8.01 1,600 0 0.0
03/10/2018
8.08
 3,200 8.08 8.08 8.01 3,100 0 0.0
02/10/2018
8.08
 5,900 8.16 8.16 8.08 3,900 0 0.0
01/10/2018
8.16
 6,630 8.08 8.16 8.08 4,000 0 0.0
28/09/2018
8.08
 4,100 8.23 8.23 8.08 3,400 0 0.0
27/09/2018
8.23
 6,400 8.16 8.23 8.08 5,500 0 0.1
26/09/2018
8.16
 5,400 8.08 8.23 8.16 3,700 0 0.0
25/09/2018
8.08
 7,500 8.16 8.23 8.08 3,500 0 0.0
24/09/2018
8.16
 4,000 8.08 8.46 8.16 1,100 0 0.0
21/09/2018
8.08
 7,800 8.16 8.53 8.08 2,200 0 0.0
20/09/2018
8.16
 3,500 8.16 8.23 8.16 3,100 0 0.0
19/09/2018
8.16
 3,401 8.23 8.23 8.16 2,300 0 0.0
18/09/2018
8.23
 5,210 8.31 8.31 8.23 5,200 0 0.1
17/09/2018
8.31
 11,400 8.31 8.31 7.57 3,600 0 0.0
14/09/2018
8.31
 2,926 8.31 8.90 8.31 1,000 0 0.0
13/09/2018
8.31
 300 8.31 8.31 8.31 0 0 0
12/09/2018
8.31
 710 8.31 8.31 8.31 700 0 0.0
11/09/2018
8.31
 700 8.23 8.31 7.57 400 0 0.0
10/09/2018
8.23
 10 8.23 8.23 8.23 0 0 0
07/09/2018
8.23
 1,400 8.16 8.38 8.23 1,400 0 0.0
06/09/2018
8.16
 3,400 8.23 8.23 8.16 1,100 0 0.0
05/09/2018
8.23
 2,000 8.23 8.23 8.23 800 0 0.0
04/09/2018
8.23
 2,400 8.38 8.38 8.23 2,000 0 0.0
31/08/2018
8.38
 3,200 8.38 8.46 7.57 2,000 100 0.0
30/08/2018
8.38
 1,271 8.38 8.38 8.31 400 0 0.0
29/08/2018
8.38
 2,900 8.46 8.83 8.23 1,200 0 0.0
28/08/2018
8.46
 5,500 8.46 8.83 8.16 3,200 0 0.0
27/08/2018
8.46
 1,100 8.46 8.46 8.46 0 0 0
24/08/2018
8.46
 1,300 8.46 8.46 8.46 1,300 0 0.0
23/08/2018
8.46
 3,300 8.46 8.46 8.46 2,200 0 0.0
22/08/2018
8.46
 4,000 8.46 8.46 8.46 1,800 0 0.0
21/08/2018
8.46
 5,800 8.68 8.68 8.46 4,000 0 0.0
20/08/2018
8.68
 5,900 8.75 8.75 8.46 3,700 0 0.0
17/08/2018
8.75
 300 8.75 8.75 8.53 100 0 0.0
16/08/2018
8.75
 13,200 8.60 9.05 8.38 12,700 12,600 0.0
15/08/2018
8.60
 4,600 9.12 9.12 8.38 2,100 4,100 -0.0
14/08/2018
9.12
 2,180 8.60 9.12 8.60 2,100 0 0.0
13/08/2018
8.60
 11,400 9.49 9.72 8.60 5,300 7,900 -0.0
10/08/2018
9.49
 8,500 9.57 9.57 8.68 6,100 0 0.1
09/08/2018
9.57
 5,400 9.86 9.86 8.90 2,600 100 0.0

Chính sách bảo mật | Điều khoản sử dụng |