CTCP Cảng Đoạn Xá (dxp)

14.30
0.20
(1.42%)
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
(2026-04-01) 		1.20 9.16% 11,137,100 103,800 0.3
13
14.50
14.30
2 tháng
(2026-03-02) 		1 7.52% 27,692,000 411,600 4.1
11.60
14.50
14.30
3 tháng
(2026-02-02) 		2.40 20.17% 34,935,900 443,000 4.5
11.60
14.50
14.30
6 tháng
(2025-11-03) 		3.30 30% 53,106,500 393,200 3.9
10.50
14.50
14.30
12 tháng
(2025-05-06) 		5.28 58.53% 92,097,600 469,800 5.0
8.64
14.50
14.30
24 tháng
(2024-05-13) 		2.76 23.92% 156,375,723 441,602 4.7
7.50
14.50
14.30
36 tháng
(2023-05-17) 		6.45 82.16% 239,625,345 141,264 1.0
7.50
14.50
14.30
60 tháng
(2021-05-27) 		3.62 33.89% 340,993,258 -2,417,537 -52.2
5.04
20.03
14.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2025
10.80
 96,800 10.80 10.90 10.70 4,500 500 0.0
28/11/2025
10.80
 331,700 10.80 10.80 10.70 900 0 0.0
27/11/2025
10.70
 434,200 10.80 10.90 10.70 5,000 0 0.1
26/11/2025
10.70
 139,400 10.70 10.90 10.70 8,700 0 0.1
25/11/2025
10.60
 378,500 9.90 11 9.90 0 7,700 -0.1
24/11/2025
11
 171,000 11.10 11.20 11 0 0 0
21/11/2025
11.10
 221,800 11.20 11.20 10.90 0 6,300 -0.1
20/11/2025
11.20
 284,100 11.20 11.30 10.90 0 66,800 -0.7
19/11/2025
11
 335,100 10.90 11.20 10.90 1,000 0 0.0
18/11/2025
10.90
 137,900 10.90 11 10.80 0 0 0
17/11/2025
10.90
 185,500 10.90 11 10.80 3,700 0 0.0
14/11/2025
10.80
 232,900 10.80 10.90 10.60 0 0 0
13/11/2025
10.90
 305,900 10.50 11 10.40 800 0 0.0
12/11/2025
10.60
 168,000 10.50 10.70 10.50 0 0 0
11/11/2025
10.50
 69,300 10.50 10.60 10.40 0 4,900 -0.1
10/11/2025
10.50
 164,700 10.60 10.60 10.40 0 0 0
07/11/2025
10.60
 196,700 10.90 10.90 10.60 0 0 0
06/11/2025
10.90
 91,400 10.80 10.90 10.70 0 0 0
05/11/2025
10.80
 215,100 11 11 10.70 0 0 0
04/11/2025
11
 190,500 11 11 10.50 0 5,300 -0.1
03/11/2025
11
 178,500 11.30 11.30 11 0 0 0
31/10/2025
11.30
 327,100 11.50 11.60 11 0 0 0
30/10/2025
11.30
 684,600 10.30 11.30 10.20 0 0 0
29/10/2025
10.30
 97,200 10.20 10.30 10.10 0 0 0
28/10/2025
10.20
 69,600 10.10 10.20 10 0 0 0
27/10/2025
10
 127,500 10.20 10.20 10 0 0 0
24/10/2025
10.20
 51,400 10.20 10.20 10.10 0 0 0
23/10/2025
10.20
 227,300 10.10 10.30 10 3,900 0 0.0
22/10/2025
10.10
 90,500 10.20 10.20 9.80 0 10,900 -0.1
21/10/2025
10.20
 266,400 10.30 10.30 10 0 3,600 -0.0
20/10/2025
10.30
 184,200 10.70 10.70 10.20 0 18,100 -0.2
17/10/2025
10.80
 221,900 10.80 10.80 10.50 0 0 0
16/10/2025
10.80
 93,600 10.80 10.80 10.70 0 0 0
15/10/2025
10.80
 62,400 10.80 10.90 10.70 0 0 0
14/10/2025
10.80
 109,200 10.90 11 10.70 0 0 0
13/10/2025
10.80
 168,000 10.90 11.10 10.80 0 0 0
10/10/2025
10.90
 143,900 11.10 11.10 10.90 0 0 0
09/10/2025
11
 189,300 11 11.10 10.90 0 0 0
08/10/2025
11.10
 118,200 11.20 11.30 10.90 0 0 0
07/10/2025
11.20
 90,600 11.20 11.30 11.10 0 0 0
06/10/2025
11.20
 103,100 11 11.20 11 0 3,000 -0.0
03/10/2025
11
 125,300 11.10 11.10 10.90 0 100 -0.0
02/10/2025
11.10
 117,400 11.10 11.10 10.90 0 0 0
01/10/2025
11.10
 101,800 11.20 11.20 10.90 0 0 0
30/09/2025
11
 130,900 11.30 11.30 11 0 10,500 -0.1
29/09/2025
11.20
 332,900 11.10 11.40 11 18,900 51,200 -0.4
26/09/2025
11.10
 278,300 11.10 11.10 11 138,100 41,400 1.1
25/09/2025
11.20
 239,500 11 11.20 10.90 0 45,300 -0.5
24/09/2025
11
 199,600 10.90 11 10.80 0 32,400 -0.4
23/09/2025
10.90
 167,900 11.10 11.10 10.90 8,200 27,300 -0.2
22/09/2025
11.10
 321,000 11.20 11.30 10.80 0 57,000 -0.6
19/09/2025
11.20
 283,200 11.40 11.50 11.20 24,300 15,200 0.1
18/09/2025
11.30
 172,800 11.40 11.40 11.20 13,100 13,500 -0.0
17/09/2025
11.30
 442,800 11.70 11.70 11.30 24,900 11,300 0.2
16/09/2025
11.60
 631,200 11.70 11.80 11.50 70,400 17,300 0.6
15/09/2025
11.60
 565,400 11.10 11.80 11.10 53,400 4,300 0.6
12/09/2025
11.10
 359,400 11.10 11.10 11 51,100 7,600 0.5
11/09/2025
11
 236,100 11.10 11.10 10.80 7,200 18,500 -0.1
10/09/2025
11.10
 153,600 11.20 11.20 11 7,600 2,900 0.1
09/09/2025
11.10
 244,200 10.90 11.20 10.90 400 3,900 -0.0
08/09/2025
10.90
 349,500 11.20 11.20 10.90 14,900 3,000 0.1
05/09/2025
11.20
 218,600 11.20 11.40 11.20 27,400 0 0.3
04/09/2025
11.20
 159,900 11.10 11.30 11.10 13,700 0 0.2
03/09/2025
11
 118,700 11 11.10 10.90 26,800 0 0.3
29/08/2025
11
 143,100 11 11.10 10.90 0 0 0
28/08/2025
10.90
 127,000 11.10 11.10 10.80 0 0 0
27/08/2025
11
 186,500 11.10 11.20 10.90 36,700 0 0.4
26/08/2025
11.10
 267,700 10.50 11.10 10.50 37,500 0 0.4
25/08/2025
10.50
 206,900 10.80 11 10.50 0 0 0
22/08/2025
10.80
 776,200 11.30 11.30 10.60 0 0 0
21/08/2025
11.30
 327,400 11.50 11.70 11.30 0 0 0
20/08/2025
11.60
 403,400 11.80 12 11.40 0 0 0
19/08/2025
11.80
 554,700 11.40 11.80 11.30 0 0 0
18/08/2025
11.40
 273,600 11.60 11.60 11.30 0 0 0
15/08/2025
11.40
 416,400 11.70 11.70 11.30 0 0 0
14/08/2025
11.60
 374,400 11.70 11.80 11.40 0 0 0
13/08/2025
11.70
 653,100 11.80 12 11.50 0 0 0
12/08/2025
11.80
 740,500 11.50 12.10 11.40 0 0 0
11/08/2025
11.50
 249,200 11.50 11.70 11.50 0 0 0
08/08/2025
11.50
 252,700 11.50 11.50 11.30 0 0 0
07/08/2025
11.40
 326,100 11.60 11.70 11.40 0 0 0
06/08/2025
11.60
 399,800 11.50 11.60 11.10 0 0 0
05/08/2025
11.50
 691,600 12 12.10 11.20 0 0 0
04/08/2025
11.90
 491,200 11.80 12.20 11.70 0 0 0
01/08/2025
11.90
 834,900 11.20 12.20 11 0 1,700 -0.0
31/07/2025
11.20
 272,200 11.20 11.30 10.90 0 0 0
30/07/2025
11.10
 269,500 10.90 11.20 10.80 0 0 0
29/07/2025
11.10
 736,200 11.70 11.70 10.80 0 0 0
28/07/2025
11.60
 829,400 11.70 11.60 11.50 0 10,800 -0.1
25/07/2025
11.70
 692,800 11.60 11.90 11.40 0 0 0
24/07/2025
11.40
 1,133,600 10.50 11.50 10.50 0 0 0
23/07/2025
10.50
 757,500 10.60 10.90 10.40 0 0 0
22/07/2025
10.50
 421,400 10.60 10.80 10.30 0 0 0
21/07/2025
10.50
 882,100 9.70 10.50 9.70 0 0 0
18/07/2025
9.70
 333,600 9.50 9.70 9.50 0 0 0
17/07/2025
9.60
 217,900 9.50 9.60 9.50 0 0 0
16/07/2025
9.50
 192,400 9.50 9.60 9.40 0 0 0
15/07/2025
9.50
 292,200 9.50 9.60 9.50 0 0 0
14/07/2025
9.60
 186,500 9.60 9.70 9.50 0 0 0
11/07/2025
9.60
 236,000 9.60 9.70 9.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |