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)
05/03/2024
13.28
 1,062,552 12.82 13.28 12.73 0 0 0
04/03/2024
12.82
 570,419 12.91 13.10 12.73 0 0 0
01/03/2024
12.91
 478,996 12.82 13.00 12.55 0 0 0
29/02/2024
12.82
 679,673 13.28 13.28 12.55 0 0 0
28/02/2024
13.10
 644,002 13.19 13.37 13.00 0 0 0
27/02/2024
13.19
 409,613 13.10 13.19 12.91 0 0 0
26/02/2024
13.10
 714,673 13.00 13.28 12.64 0 0 0
23/02/2024
12.82
 978,812 13.74 13.83 12.82 0 0 0
22/02/2024
13.65
 718,666 13.55 14.01 13.46 0 0 0
21/02/2024
13.46
 647,208 13.37 13.65 13.28 0 0 0
20/02/2024
13.37
 803,994 13.65 13.65 13.19 0 0 0
19/02/2024
13.55
 426,240 13.37 13.65 13.28 0 0 0
16/02/2024
13.46
 1,017,075 13.37 13.74 13.28 0 0 0
15/02/2024
13.28
 697,401 13.74 13.92 13.19 0 0 0
07/02/2024
13.74
 572,371 14.10 14.20 13.65 0 0 0
06/02/2024
14.01
 1,006,449 13.10 14.01 12.82 0 0 0
05/02/2024
13.10
 726,546 13.10 13.55 13.00 0 0 0
02/02/2024
13.10
 1,781,995 12.18 13.28 12.18 0 66 -0.0
01/02/2024
12.09
 835,500 11.72 12.09 11.63 0 0 0
31/01/2024
11.63
 352,256 12.00 12.18 11.63 0 0 0
30/01/2024
12.00
 471,250 12.00 12.18 11.81 0 0 0
29/01/2024
11.91
 432,528 12.09 12.27 11.91 0 0 0
26/01/2024
12.00
 615,851 11.72 12.09 11.63 0 0 0
25/01/2024
11.72
 390,733 11.45 11.81 11.45 0 22,289 -0.3
24/01/2024
11.45
 455,429 11.91 11.91 11.45 0 94,000 -1.2
23/01/2024
11.81
 1,658,895 11.36 11.91 11.26 0 77,200 -1.0
22/01/2024
11.26
 334,152 11.26 11.45 11.17 0 20,200 -0.2
19/01/2024
11.17
 749,557 11.17 11.26 11.08 0 10,000 -0.1
18/01/2024
11.17
 325,048 11.36 11.54 11.17 0 28,000 -0.3
17/01/2024
11.26
 676,061 11.36 11.54 11.26 0 0 0
16/01/2024
11.36
 559,989 11.17 11.36 10.99 0 2,501 -0.0
15/01/2024
11.26
 571,015 11.36 11.36 11.26 0 0 0
12/01/2024
11.36
 380,592 11.36 11.45 11.17 0 0 0
11/01/2024
11.45
 412,550 11.36 11.54 11.36 0 0 0
10/01/2024
11.36
 520,124 11.26 11.72 11.26 0 0 0
09/01/2024
11.26
 311,100 11.45 11.54 11.26 0 0 0
08/01/2024
11.45
 256,509 11.36 11.54 11.36 0 0 0
05/01/2024
11.45
 174,559 11.54 11.54 11.36 0 0 0
04/01/2024
11.45
 205,472 11.63 11.72 11.45 0 0 0
03/01/2024
11.63
 233,435 11.54 11.63 11.45 0 0 0
02/01/2024
11.72
 218,496 11.81 11.81 11.45 0 76 -0.0
29/12/2023
11.72
 293,400 11.45 11.72 11.36 0 0 0
28/12/2023
11.45
 240,400 11.54 11.54 11.45 0 0 0
27/12/2023
11.54
 254,700 11.72 11.72 11.54 0 0 0
26/12/2023
11.72
 224,700 11.81 12.09 11.63 0 0 0
25/12/2023
11.81
 660,100 11.54 11.81 11.36 0 0 0
22/12/2023
11.54
 246,600 11.54 11.54 11.36 0 0 0
21/12/2023
11.54
 228,900 11.54 11.54 11.36 0 0 0
20/12/2023
11.54
 208,000 11.26 11.54 11.26 0 0 0
19/12/2023
11.26
 290,800 11.36 11.36 10.99 0 0 0
18/12/2023
11.36
 229,600 11.54 11.54 11.36 0 0 0
15/12/2023
11.54
 285,300 11.36 11.54 11.26 0 0 0
14/12/2023
11.36
 402,600 11.36 11.63 11.26 0 0 0
13/12/2023
11.36
 290,300 11.72 11.91 11.26 0 0 0
12/12/2023
11.72
 322,700 11.54 11.72 11.54 0 5,000 -0.1
11/12/2023
11.54
 264,400 11.72 11.81 11.54 0 4,047 -0.1
08/12/2023
11.72
 327,900 12.00 12.18 10.81 0 0 0
07/12/2023
12.00
 438,300 12.27 12.36 11.72 0 11,833 -0.2
06/12/2023
12.27
 892,300 11.81 12.27 11.54 0 0 0
05/12/2023
11.81
 499,800 11.72 12.00 11.54 0 0 0
04/12/2023
11.72
 400,800 11.45 11.91 11.45 0 0 0
01/12/2023
11.45
 253,200 11.45 11.54 11.26 0 0 0
30/11/2023
11.45
 206,600 11.26 11.45 11.17 0 0 0
29/11/2023
11.26
 285,500 11.17 11.45 11.17 0 0 0
28/11/2023
11.17
 289,200 11.17 11.26 10.90 0 0 0
27/11/2023
11.17
 311,100 11.26 11.45 10.99 0 0 0
24/11/2023
11.26
 470,000 11.54 11.72 10.90 0 0 0
23/11/2023
11.54
 405,100 12.00 12.00 11.54 0 0 0
22/11/2023
12.00
 349,400 12.00 12.18 11.72 0 0 0
21/11/2023
12.00
 382,400 11.81 12.18 11.72 0 0 0
20/11/2023
11.81
 303,100 11.91 11.91 11.54 0 2 -0.0
17/11/2023
11.91
 780,300 11.81 12.18 11.54 0 0 0
16/11/2023
11.81
 409,900 12.18 12.18 11.81 0 0 0
15/11/2023
12.18
 507,700 12.09 12.36 12.00 0 0 0
14/11/2023
12.09
 903,400 11.26 12.09 11.36 0 570 -0.0
13/11/2023
11.26
 374,800 11.45 11.63 11.26 0 10 -0.0
10/11/2023
11.45
 841,700 11.54 11.63 11.17 0 1 -0.0
09/11/2023
11.54
 840,600 11.45 11.81 11.45 0 0 0
08/11/2023
11.45
 638,000 11.17 11.45 10.90 0 0 0
07/11/2023
11.17
 467,100 11.26 11.26 10.99 0 0 0
06/11/2023
11.26
 614,800 11.26 11.26 10.99 0 0 0
03/11/2023
11.26
 514,400 11.17 11.26 10.81 0 0 0
02/11/2023
11.17
 308,200 10.53 11.17 10.53 0 0 0
01/11/2023
10.53
 199,200 10.53 10.53 10.17 0 0 0
31/10/2023
10.53
 179,100 10.62 10.72 10.26 0 0 0
30/10/2023
10.62
 426,100 10.99 10.99 10.62 0 0 0
27/10/2023
10.99
 351,100 10.72 11.26 10.17 0 0 0
26/10/2023
10.72
 404,900 11.54 11.54 10.44 0 0 0
25/10/2023
11.54
 389,800 11.36 11.72 11.08 0 0 0
24/10/2023
11.36
 415,400 11.26 11.45 10.90 0 0 0
23/10/2023
11.26
 357,900 11.91 11.91 11.26 0 0 0
20/10/2023
11.91
 421,100 12.00 12.18 10.99 0 0 0
19/10/2023
12.00
 434,300 12.46 12.55 12.00 0 0 0
18/10/2023
12.46
 767,000 12.09 12.82 12.00 0 0 0
17/10/2023
12.09
 968,300 12.55 13.28 12.09 0 0 0
16/10/2023
12.55
 190,700 12.55 12.82 12.27 0 0 0
13/10/2023
12.55
 278,500 12.91 12.91 12.46 0 0 0
12/10/2023
12.91
 182,100 12.46 13.19 12.36 0 0 0
11/10/2023
12.46
 439,700 12.55 12.73 12.18 0 0 0
10/10/2023
12.55
 306,800 12.27 13.10 12.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |