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)
16/03/2018
10.38
 8,240 10.68 10.68 10.24 2,500 7,000 -0.1
15/03/2018
10.68
 3,600 10.38 10.83 10.38 2,000 1,400 0.0
14/03/2018
10.38
 3,820 10.61 10.61 10.38 2,300 300 0.0
13/03/2018
10.61
 4,600 10.68 10.68 10.53 1,300 0 0.0
12/03/2018
10.68
 5,100 10.68 10.98 10.53 3,900 1,200 0.0
09/03/2018
10.68
 12,420 10.53 10.98 10.53 6,900 0 0.1
08/03/2018
10.53
 16,630 10.75 10.75 10.46 10,100 2,100 0.1
07/03/2018
10.75
 24,450 10.75 10.90 10.68 8,400 0 0.1
06/03/2018
10.75
 28,400 10.38 10.75 10.38 14,700 0 0.2
05/03/2018
10.38
 57,710 9.94 10.61 9.72 1,700 3,000 -0.0
02/03/2018
9.94
 2,000 10.01 10.01 9.27 1,500 0 0.0
01/03/2018
10.01
 8,900 10.31 10.38 10.01 8,700 0 0.1
28/02/2018
10.31
 29,395 9.79 10.46 8.90 28,700 100 0.4
27/02/2018
9.79
 25,160 9.12 9.86 8.53 24,000 0 0.3
26/02/2018
9.12
 20,600 9.35 9.35 8.53 12,700 20,500 -0.1
23/02/2018
9.35
 10,056 9.42 9.42 8.90 3,800 0 0.0
22/02/2018
9.42
 8,300 9.42 9.49 8.90 3,100 0 0.0
21/02/2018
9.42
 2,000 9.27 9.57 9.27 2,000 0 0.0
13/02/2018
9.27
 703 9.05 9.42 9.27 100 0 0.0
12/02/2018
9.05
 3,460 9.05 9.27 8.90 2,600 0 0.0
09/02/2018
9.05
 7,790 9.05 9.35 8.90 5,200 0 0.1
08/02/2018
9.05
 8,420 9.12 9.35 8.90 1,700 12,000 -0.1
07/02/2018
9.12
 3,700 9.20 9.42 9.12 1,600 0 0.0
06/02/2018
9.20
 3,050 9.27 9.49 9.12 700 0 0.0
05/02/2018
9.27
 850 9.27 9.49 9.27 300 0 0.0
02/02/2018
9.27
 1,344 9.35 9.35 8.68 1,000 0 0.0
01/02/2018
9.35
 400 9.20 9.35 8.31 300 100 0.0
31/01/2018
9.20
 1,000 9.20 9.20 9.05 900 0 0.0
30/01/2018
9.20
 1,100 9.27 9.27 9.20 0 0 0
29/01/2018
9.27
 18,320 9.27 9.27 8.90 8,400 8,320 0.0
26/01/2018
9.27
 7,693 9.27 9.27 9.05 7,300 0 0.1
25/01/2018
9.27
 25,170 9.27 9.49 9.05 19,500 5,940 0.2
24/01/2018
9.27
 11,420 9.79 9.79 9.27 1,600 0 0.0
23/01/2018
9.79
 1,280 9.35 9.79 9.35 1,200 100 0.0
22/01/2018
9.35
 2,975 9.35 9.49 9.05 2,700 10 0.0
19/01/2018
9.35
 1,700 9.49 9.49 9.12 1,700 0 0.0
18/01/2018
9.49
 65 9.49 9.49 9.49 0 0 0
17/01/2018
9.49
 3,068 9.20 9.64 8.90 500 30 0.0
16/01/2018
9.20
 2,000 9.20 9.20 9.12 2,000 0 0.0
15/01/2018
9.20
 6,761 9.27 9.27 9.12 1,600 5,361 -0.0
12/01/2018
9.27
 7,350 9.27 9.27 9.12 6,400 0 0.1
11/01/2018
9.27
 4,430 9.20 9.57 9.27 4,100 0 0.1
10/01/2018
9.20
 6,800 9.20 9.35 9.05 2,100 0 0.0
09/01/2018
9.20
 2,630 9.20 9.49 9.20 1,500 0 0.0
08/01/2018
9.20
 4,300 9.20 9.79 9.20 4,200 0 0.1
05/01/2018
9.20
 4,300 9.27 9.57 8.97 1,500 0 0.0
04/01/2018
9.27
 2,532 9.35 9.49 8.90 1,300 0 0.0
03/01/2018
9.35
 1,200 9.35 9.79 9.27 300 100 0.0
02/01/2018
9.35
 4,910 9.49 9.49 8.83 1,700 0 0.0
29/12/2017
9.49
 2,100 9.57 9.57 8.83 1,500 0 0.0
28/12/2017
9.57
 0 9.57 9.57 9.57 0 0 0
27/12/2017
9.57
 600 9.57 9.57 8.75 200 100 0.0
26/12/2017
9.57
 82 9.57 9.57 9.57 0 0 0
25/12/2017
9.57
 6,000 9.49 9.57 9.27 5,800 0 0.1
22/12/2017
9.49
 910 9.49 9.49 9.35 400 0 0.0
21/12/2017
9.49
 700 9.27 9.49 9.27 300 0 0.0
20/12/2017
9.27
 5,400 9.49 9.49 9.27 2,400 0 0.0
19/12/2017
9.49
 3,700 9.64 9.64 9.49 1,200 0 0.0
18/12/2017
9.64
 3,450 9.64 9.79 9.35 2,400 200 0.0
15/12/2017
9.64
 4,077 9.79 10.53 9.42 2,700 1,700 0.0
14/12/2017
9.79
 2,062 9.49 9.79 9.49 2,000 1,062 0.0
13/12/2017
9.49
 2,025 9.57 9.57 9.27 1,900 1,000 0.0
12/12/2017
9.57
 6,800 9.64 9.64 9.27 2,800 1,000 0.0
11/12/2017
9.64
 7,380 9.86 9.86 9.35 4,600 0 0.1
08/12/2017
9.86
 5,710 9.79 9.94 9.35 2,700 1,000 0.0
07/12/2017
9.79
 1,100 9.86 9.86 9.64 1,100 1,000 0.0
06/12/2017
9.86
 4,100 9.86 9.86 9.72 3,400 1,000 0.0
05/12/2017
9.86
 4,739 9.86 9.86 9.72 100 0 0.0
04/12/2017
9.86
 4,210 9.94 9.94 9.64 2,100 0 0.0
01/12/2017
9.94
 4,515 9.57 10.01 9.64 900 1,000 -0.0
30/11/2017
9.57
 6,811 10.24 10.38 9.57 5,700 1,200 0.1
29/11/2017
10.24
 26,784 9.57 10.24 9.27 16,000 8,425 0.1
28/11/2017
9.57
 6,800 9.42 9.64 9.35 800 1,000 -0.0
27/11/2017
9.42
 18,811 9.64 10.53 8.68 11,400 14,530 -0.0
24/11/2017
9.64
 13,312 9.79 9.79 9.20 12,900 12,870 0.0
23/11/2017
9.79
 14,541 9.64 9.79 9.27 4,500 1,000 0.0
22/11/2017
9.64
 11,604 9.20 10.01 9.12 4,900 1,000 0.0
21/11/2017
9.20
 2,397 9.35 9.35 8.90 1,500 1,337 0.0
20/11/2017
9.35
 4,438 8.90 9.42 8.90 4,300 0 0.1
17/11/2017
8.90
 2,950 9.27 9.27 8.90 2,900 1,000 0.0
16/11/2017
9.27
 3,300 9.20 9.42 9.27 3,300 1,000 0.0
15/11/2017
9.20
 20,421 8.97 9.20 8.97 17,100 1,000 0.2
14/11/2017
8.97
 15,450 9.05 9.12 8.90 13,300 400 0.2
13/11/2017
9.05
 3,900 9.12 9.57 8.90 2,200 1,000 0.0
10/11/2017
9.12
 2,100 9.12 9.27 8.90 1,600 700 0.0
09/11/2017
9.12
 520 9.27 9.27 9.12 500 500 0
08/11/2017
9.27
 2,630 9.27 9.27 8.90 1,500 1,000 0.0
07/11/2017
9.27
 5,800 9.27 9.27 9.12 5,500 0 0.1
06/11/2017
9.27
 29,900 9.27 9.27 9.05 29,700 4,900 0.3
03/11/2017
9.27
 19,400 9.35 9.35 9.20 19,400 600 0.2
02/11/2017
9.35
 13,206 9.20 9.64 8.90 12,400 1,000 0.1
01/11/2017
9.20
 9,210 9.27 9.94 8.90 4,700 0 0.1
31/10/2017
9.27
 15,800 9.35 9.42 8.83 6,600 1,000 0.1
30/10/2017
9.35
 51,220 8.75 9.57 8.60 47,000 5,400 0.5
27/10/2017
8.75
 6,458 8.46 8.75 8.53 5,100 1,100 0.0
26/10/2017
8.46
 11,300 8.46 8.83 8.46 2,100 0 0.0
25/10/2017
8.46
 17,180 8.38 8.68 8.38 9,700 6,100 0.0
24/10/2017
8.38
 7,800 8.38 9.20 8.31 600 3,600 -0.0
23/10/2017
8.38
 14,650 8.31 8.38 8.16 4,600 900 0.0
20/10/2017
8.31
 1,300 8.31 8.53 8.31 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |