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)
08/08/2018
9.86
 500 9.72 9.94 8.83 400 100 0.0
07/08/2018
9.72
 2,100 10.24 10.24 9.27 1,300 100 0.0
06/08/2018
10.24
 200 10.24 10.24 9.27 100 100 0.0
03/08/2018
10.24
 200 10.01 10.24 9.05 200 100 0.0
02/08/2018
10.01
 200 9.42 10.01 9.57 200 0 0.0
01/08/2018
9.42
 5,860 9.57 9.57 9.42 5,800 3,500 0.0
31/07/2018
9.57
 11,050 9.27 10.01 9.49 11,000 10,100 0.0
30/07/2018
9.27
 5,600 8.53 9.27 8.31 2,400 0 0.0
27/07/2018
8.53
 3,200 8.46 8.75 8.16 1,100 0 0.0
26/07/2018
8.46
 3,000 8.53 8.68 8.16 2,000 0 0.0
25/07/2018
8.53
 700 8.75 8.75 8.53 300 0 0.0
24/07/2018
8.75
 700 8.75 8.90 7.94 600 100 0.0
23/07/2018
8.75
 200 8.60 8.75 7.79 0 100 -0.0
20/07/2018
8.60
 0 8.60 8.60 8.60 0 0 0
19/07/2018
8.60
 1,090 8.53 8.68 8.31 200 0 0.0
18/07/2018
8.53
 600 8.16 8.53 8.53 600 0 0.0
17/07/2018
8.16
 100 8.60 8.60 8.16 0 0 0
16/07/2018
8.60
 100 8.38 8.60 8.60 100 0 0.0
13/07/2018
8.38
 3,000 8.53 8.53 8.31 2,000 0 0.0
12/07/2018
8.53
 4,100 8.60 8.60 8.31 2,400 0 0.0
11/07/2018
8.60
 3,900 8.60 8.68 8.46 3,800 0 0.0
10/07/2018
8.60
 4,310 8.68 8.75 8.46 500 0 0.0
09/07/2018
8.68
 800 8.68 8.68 8.38 300 0 0.0
06/07/2018
8.68
 20 8.68 8.68 8.68 0 0 0
05/07/2018
8.68
 3,578 8.53 8.83 8.16 1,200 0 0.0
04/07/2018
8.53
 1,800 8.46 8.75 8.16 200 0 0.0
03/07/2018
8.46
 300 8.75 8.90 8.01 100 100 0.0
02/07/2018
8.75
 1,900 8.75 8.75 8.46 1,900 0 0.0
29/06/2018
8.75
 3,600 9.05 9.05 8.46 1,600 100 0.0
28/06/2018
9.05
 100 8.83 9.05 9.05 100 0 0.0
27/06/2018
8.83
 230 8.83 9.05 8.83 100 0 0.0
26/06/2018
8.83
 600 9.12 9.12 8.83 0 0 0
25/06/2018
9.12
 100 8.83 9.12 9.12 100 0 0.0
22/06/2018
8.83
 585 8.68 8.90 8.83 500 0 0.0
21/06/2018
8.68
 300 8.60 8.83 8.68 200 0 0.0
20/06/2018
8.60
 3,130 8.46 8.60 8.16 800 300 0.0
19/06/2018
8.46
 1,600 8.46 8.53 8.16 800 0 0.0
18/06/2018
8.46
 1,900 8.38 8.53 8.16 1,100 0 0.0
15/06/2018
8.38
 1,700 8.38 8.38 8.16 600 0 0.0
14/06/2018
8.38
 4,603 8.53 8.83 7.94 1,000 0 0.0
13/06/2018
8.53
 600 8.46 8.53 8.53 600 0 0.0
12/06/2018
8.46
 300 8.08 8.53 8.46 200 0 0.0
11/06/2018
8.08
 21,847 8.46 9.05 7.79 10,300 20,000 -0.1
08/06/2018
8.46
 200 8.53 8.53 8.46 200 0 0.0
07/06/2018
8.53
 600 8.53 8.53 8.53 600 600 0
06/06/2018
8.53
 1,200 8.53 8.53 8.53 400 1,000 -0.0
05/06/2018
8.53
 1,550 8.53 8.53 8.08 1,500 500 0.0
04/06/2018
8.53
 2,600 8.83 9.12 8.53 1,800 2,500 -0.0
01/06/2018
8.83
 4,000 8.53 8.97 8.53 2,800 0 0.0
31/05/2018
8.53
 1,300 9.20 9.35 8.31 600 100 0.0
30/05/2018
9.20
 130 8.83 9.20 9.20 100 0 0.0
29/05/2018
8.83
 400 8.31 8.90 8.38 400 0 0.0
28/05/2018
8.31
 1,000 8.46 8.46 7.79 500 700 -0.0
25/05/2018
8.46
 2,700 8.53 8.60 8.46 2,600 100 0.0
24/05/2018
8.53
 7,281 9.35 9.35 8.46 2,200 2,500 -0.0
23/05/2018
9.35
 12,600 9.49 9.49 8.60 10,700 0 0.1
22/05/2018
9.49
 23,000 9.79 10.01 8.83 8,200 5,100 0.0
21/05/2018
9.79
 2,100 10.01 10.09 9.20 500 100 0.0
18/05/2018
10.01
 2,250 9.64 10.38 9.12 1,200 0 0.0
17/05/2018
9.64
 2,100 9.64 10.01 9.20 1,600 0 0.0
16/05/2018
9.64
 5,100 9.64 9.64 9.64 2,300 0 0.0
15/05/2018
9.64
 4,888 10.01 10.38 9.20 3,300 100 0.0
14/05/2018
10.01
 200 10.01 10.01 9.27 100 100 0.0
11/05/2018
10.01
 410 10.09 10.24 9.20 200 100 0.0
10/05/2018
10.09
 400 9.86 10.09 9.05 300 100 0.0
09/05/2018
9.86
 3,330 9.94 9.94 8.97 2,200 100 0.0
08/05/2018
9.94
 100 9.79 9.94 9.94 100 0 0.0
07/05/2018
9.79
 300 10.01 10.01 9.12 100 100 0
04/05/2018
10.01
 200 10.16 10.16 9.35 100 100 0
03/05/2018
10.16
 200 10.24 10.24 9.35 200 100 0.0
02/05/2018
10.24
 0 10.24 10.24 10.24 0 0 0
27/04/2018
10.24
 1,500 10.24 10.53 9.35 1,300 100 0.0
26/04/2018
10.24
 500 10.31 10.31 9.64 500 0 0.0
24/04/2018
10.31
 12,900 10.38 10.38 9.42 7,500 0 0.1
23/04/2018
10.38
 1,800 10.31 10.75 10.01 1,500 0 0.0
20/04/2018
10.31
 4,050 10.31 10.46 10.01 3,100 0 0.0
19/04/2018
10.31
 5,500 10.31 10.61 10.16 800 0 0.0
18/04/2018
10.31
 800 10.31 10.46 10.01 300 100 0.0
17/04/2018
10.31
 1,100 10.31 10.53 10.31 1,100 0 0.0
16/04/2018
10.31
 2,000 10.38 10.38 10.31 0 0 0
13/04/2018
10.38
 1,400 10.38 10.53 9.86 600 0 0.0
12/04/2018
10.38
 2,300 10.38 10.75 10.01 2,300 0 0.0
11/04/2018
10.38
 3,910 10.46 11.13 10.01 1,200 0 0.0
10/04/2018
10.46
 1,105 10.53 10.61 10.46 1,100 0 0.0
09/04/2018
10.53
 720 10.53 10.68 9.79 600 0 0.0
06/04/2018
10.53
 154 10.24 10.53 10.53 100 0 0.0
05/04/2018
10.24
 600 10.46 10.46 9.86 100 600 -0.0
04/04/2018
10.46
 6,200 10.24 10.53 10.24 1,400 0 0.0
03/04/2018
10.24
 3,520 10.31 10.31 10.24 800 3,000 -0.0
02/04/2018
10.31
 1,610 10.46 10.75 10.24 200 0 0.0
30/03/2018
10.46
 5,080 10.61 10.61 10.16 3,700 0 0.1
29/03/2018
10.61
 1,740 10.53 10.75 10.24 1,700 0 0.0
28/03/2018
10.53
 1,100 10.53 10.75 10.53 100 0 0.0
27/03/2018
10.53
 1,600 10.38 10.75 10.38 1,600 200 0.0
26/03/2018
10.38
 3,700 10.46 10.46 10.16 2,400 0 0.0
23/03/2018
10.46
 3,300 10.46 10.75 10.38 300 0 0.0
22/03/2018
10.46
 1,500 10.46 10.68 10.24 1,100 0 0.0
21/03/2018
10.46
 2,210 10.53 10.75 10.24 2,000 0 0.0
20/03/2018
10.53
 2,180 10.31 10.98 10.24 1,000 0 0.0
19/03/2018
10.31
 3,285 10.38 10.68 10.24 3,100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |