CTCP Cảng Đoạn Xá (dxp)

13.80
-0.20
(-1.43%)
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
(2026-07-01) 		0.30 2.19% 3,369,500 151,600 0
12.70
14
13.80
2 tháng
(2026-06-01) 		0.70 5.26% 5,796,300 79,800 0
12.70
14
13.80
3 tháng
(2026-05-04) 		-1.50 -9.68% 15,112,900 -488,810 0
12.70
15.70
13.80
6 tháng
(2026-02-02) 		2.10 17.65% 49,415,700 -49,310 4.5
11.60
15.70
13.80
12 tháng
(2025-08-05) 		2.50 21.74% 84,332,600 81,090 6.0
10
15.70
13.80
24 tháng
(2024-08-12) 		3.27 30.48% 142,926,648 -42,568 4.8
7.50
15.70
13.80
36 tháng
(2023-08-16) 		3.11 28.51% 246,433,990 -342,649 1.1
7.50
15.70
13.80
60 tháng
(2021-08-26) 		-1.95 -12.21% 331,859,653 -1,657,347 -26.8
5.04
20.03
13.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/07/2025
9.60
 228,700 9.50 9.70 9.40 0 0 0
09/07/2025
9.50
 250,300 9.50 9.60 9.40 0 0 0
08/07/2025
9.50
 267,200 9.50 9.50 9.30 0 0 0
07/07/2025: Cổ tức tiền mặt tỉ lệ: 5%
07/07/2025
9.50
 249,300 9.80 9.80 9.40 0 0 0
04/07/2025
9.40
 251,200 9.49 9.59 9.40 0 0 0
03/07/2025
9.40
 443,100 9.40 9.49 9.31 0 0 0
02/07/2025
9.40
 173,300 9.49 9.40 9.31 0 0 0
01/07/2025
9.40
 327,700 9.49 9.49 9.31 0 0 0
30/06/2025
9.49
 192,300 9.40 9.49 9.12 0 0 0
27/06/2025
9.40
 534,400 9.31 9.59 9.31 0 0 0
26/06/2025
9.31
 129,800 9.21 9.31 9.21 0 0 0
25/06/2025
9.31
 411,100 9.21 9.31 9.21 0 0 0
24/06/2025
9.21
 161,500 8.36 9.31 8.36 0 0 0
23/06/2025
9.21
 91,500 9.31 9.31 9.12 0 0 0
20/06/2025
9.31
 116,500 9.21 9.31 9.12 0 0 0
19/06/2025
9.21
 237,800 9.21 9.31 9.12 0 0 0
18/06/2025
9.31
 331,100 9.31 9.40 9.12 0 0 0
17/06/2025
9.31
 241,100 9.31 9.31 9.12 0 0 0
16/06/2025
9.31
 362,000 9.21 9.49 9.21 0 0 0
13/06/2025
9.21
 427,300 9.31 9.21 9.02 0 0 0
12/06/2025
9.31
 526,900 9.12 9.68 9.12 0 0 0
11/06/2025
9.12
 164,500 9.12 9.12 9.02 0 0 0
10/06/2025
9.12
 247,600 9.21 9.31 9.02 0 0 0
09/06/2025
9.21
 446,800 9.12 9.40 9.02 0 0 0
06/06/2025
9.12
 271,300 9.40 9.49 9.12 0 0 0
05/06/2025
9.49
 1,080,800 8.93 9.49 8.93 0 0 0
04/06/2025
8.93
 308,100 8.83 9.02 8.83 0 0 0
03/06/2025
8.83
 183,800 8.83 8.93 8.74 0 35,300 -0.3
02/06/2025
8.83
 166,900 8.83 8.83 8.64 0 55,800 -0.5
30/05/2025
8.83
 218,800 8.83 8.93 8.74 0 0 0
29/05/2025
8.93
 265,000 9.02 9.02 8.83 0 0 0
28/05/2025
9.02
 322,800 9.12 9.12 9.02 0 0 0
27/05/2025
9.12
 416,900 8.83 9.21 8.74 0 0 0
26/05/2025
8.74
 268,800 8.64 8.74 8.55 0 0 0
23/05/2025
8.64
 189,900 8.74 8.74 8.64 0 0 0
22/05/2025
8.74
 80,200 8.83 8.83 8.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |