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)
18/05/2023
7.77
 11,521 7.85 7.85 7.77 0 0 0
17/05/2023
7.85
 17,830 7.93 7.93 7.77 0 0 0
16/05/2023
7.93
 32,904 8.01 8.01 7.85 0 0 0
15/05/2023
8.01
 69,700 8.09 8.33 8.01 0 0 0
12/05/2023
8.09
 41,200 8.01 8.17 8.01 0 0 0
11/05/2023
8.01
 92,400 7.77 8.09 7.77 0 0 0
10/05/2023
7.77
 7,592 7.77 7.77 7.61 0 0 0
09/05/2023
7.77
 8,000 7.69 7.77 7.61 0 0 0
08/05/2023
7.69
 16,311 7.61 7.69 7.61 0 0 0
05/05/2023
7.61
 36,101 7.77 7.77 7.53 0 0 0
04/05/2023
7.77
 22,405 7.77 7.77 7.53 0 0 0
28/04/2023
7.77
 12,809 7.77 7.77 7.69 0 0 0
27/04/2023
7.77
 13,500 7.85 7.93 7.77 0 0 0
26/04/2023
7.85
 34,104 7.69 7.93 7.69 0 2 -0.0
25/04/2023
7.69
 44,201 7.69 7.85 7.69 0 0 0
24/04/2023
7.69
 22,541 7.69 7.77 7.69 0 0 0
21/04/2023
7.69
 50,478 7.77 7.77 7.61 0 0 0
20/04/2023
7.77
 18,263 7.85 7.85 7.69 0 0 0
19/04/2023
7.85
 26,123 7.77 7.85 7.77 0 0 0
18/04/2023
7.77
 18,871 7.93 7.93 7.77 0 100 -0.0
17/04/2023
7.93
 53,688 7.77 7.93 7.69 0 0 0
14/04/2023
7.77
 96,900 7.85 7.93 7.69 0 0 0
13/04/2023
7.85
 35,000 7.77 7.85 7.77 0 0 0
12/04/2023
7.77
 9,028 7.85 7.85 7.77 0 0 0
11/04/2023
7.85
 77,284 7.85 7.85 7.77 0 0 0
10/04/2023
7.85
 53,988 7.85 7.85 7.61 0 0 0
07/04/2023
7.85
 19,318 7.93 7.93 7.85 0 0 0
06/04/2023
7.93
 114,776 7.93 8.09 7.85 0 0 0
05/04/2023
7.93
 49,636 7.77 7.93 7.77 0 0 0
04/04/2023
7.77
 61,586 7.69 7.77 7.61 0 0 0
03/04/2023
7.69
 71,316 7.69 7.69 7.61 0 28 -0.0
31/03/2023
7.69
 28,463 7.69 7.69 7.53 0 0 0
30/03/2023
7.69
 73,882 7.61 7.69 7.53 0 0 0
29/03/2023
7.61
 31,208 7.69 7.69 7.53 0 2,457 -0.0
28/03/2023
7.69
 59,101 7.69 7.69 7.53 0 108 -0.0
27/03/2023
7.69
 50,700 7.61 7.69 7.53 0 0 0
24/03/2023
7.61
 74,600 7.69 7.69 7.61 0 500 -0.0
23/03/2023
7.69
 50,100 7.69 7.77 7.61 0 0 0
22/03/2023
7.69
 60,340 7.77 7.77 7.61 0 0 0
21/03/2023
7.77
 40,208 7.77 7.77 7.69 0 0 0
20/03/2023
7.77
 22,700 7.85 7.85 7.61 0 0 0
17/03/2023
7.85
 32,301 7.77 7.85 7.69 0 0 0
16/03/2023
7.77
 37,300 7.77 7.85 7.61 0 0 0
15/03/2023
7.77
 4,300 7.77 7.85 7.77 0 0 0
14/03/2023
7.77
 20,715 7.77 7.77 7.61 0 0 0
13/03/2023
7.77
 15,700 7.77 7.77 7.61 0 0 0
10/03/2023
7.77
 11,660 7.85 7.85 7.69 0 0 0
09/03/2023
7.85
 44,000 7.85 7.85 7.61 0 0 0
08/03/2023
7.85
 21,700 7.77 7.85 7.53 0 0 0
07/03/2023
7.77
 11,401 7.69 7.77 7.77 0 0 0
06/03/2023
7.69
 34,100 7.69 7.85 7.69 0 0 0
03/03/2023
7.69
 8,000 7.45 7.77 7.61 0 0 0
02/03/2023
7.45
 37,700 7.85 8.01 7.45 0 0 0
01/03/2023
7.85
 17,100 7.93 7.93 7.85 0 0 0
28/02/2023
7.93
 48,600 7.93 7.93 7.69 0 0 0
27/02/2023
7.93
 70,100 7.85 8.01 7.61 0 0 0
24/02/2023
7.85
 22,900 7.85 7.85 7.61 0 0 0
23/02/2023
7.85
 53,800 8.17 8.17 7.45 0 0 0
22/02/2023
8.17
 18,200 8.17 8.25 8.09 0 0 0
21/02/2023
8.17
 137,754 7.93 8.25 7.93 0 0 0
20/02/2023
7.93
 21,700 7.85 7.93 7.77 0 0 0
17/02/2023
7.85
 4,600 7.85 7.85 7.69 0 0 0
16/02/2023
7.85
 12,300 7.77 7.93 7.69 0 0 0
15/02/2023
7.77
 9,400 7.77 7.93 7.53 0 0 0
14/02/2023
7.77
 11,900 7.93 7.93 7.77 0 0 0
13/02/2023
7.93
 91,045 8.01 8.01 7.61 0 0 0
10/02/2023
8.01
 23,347 7.85 8.09 7.77 0 0 0
09/02/2023
7.85
 9,900 8.09 8.17 7.85 0 0 0
08/02/2023
8.09
 86,040 8.09 8.09 7.69 0 0 0
07/02/2023
8.09
 22,000 8.25 8.33 8.01 0 0 0
06/02/2023
8.25
 40,133 8.17 8.25 8.01 0 0 0
03/02/2023
8.17
 64,331 7.93 8.17 7.77 0 0 0
02/02/2023
7.93
 71,908 7.93 7.93 7.61 0 0 0
01/02/2023
7.93
 97,418 8.01 8.09 7.61 0 0 0
31/01/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08)
31/01/2023
8.01
 77,604 7.71 8.01 7.53 0 0 0
30/01/2023
7.71
 134,212 7.42 7.71 7.42 0 8,000 -0.1
27/01/2023
7.42
 37,000 7.27 7.42 7.27 0 0 0
19/01/2023
7.27
 53,100 7.19 7.27 7.12 0 2,000 -0.0
18/01/2023
7.19
 27,154 7.19 7.27 7.12 0 0 0
17/01/2023
7.19
 125,500 7.12 7.27 7.12 0 2,400 -0.0
16/01/2023
7.12
 28,100 7.05 7.12 6.97 0 0 0
13/01/2023
7.05
 11,744 7.12 7.19 6.97 0 0 0
12/01/2023
7.12
 22,900 7.12 7.12 7.12 0 0 0
11/01/2023
7.12
 52,300 7.05 7.19 6.90 0 0 0
10/01/2023
7.05
 20,600 7.05 7.05 6.90 0 0 0
09/01/2023
7.05
 48,945 7.05 7.05 6.75 0 0 0
06/01/2023
7.05
 32,939 7.05 7.05 6.90 0 0 0
05/01/2023
7.05
 114,901 6.82 7.05 6.68 0 0 0
04/01/2023
6.82
 26,100 6.97 6.97 6.75 0 0 0
03/01/2023
6.97
 99,640 6.53 6.97 6.60 0 0 0
30/12/2022
6.53
 41,709 6.68 6.75 6.53 0 0 0
29/12/2022
6.68
 47,262 6.82 6.90 6.68 0 10 -0.0
28/12/2022
6.82
 5,400 6.82 6.82 6.68 0 0 0
27/12/2022
6.82
 38,509 6.68 6.90 6.53 0 0 0
26/12/2022
6.68
 61,800 6.97 7.19 6.68 0 0 0
23/12/2022
6.97
 87,300 6.82 6.97 6.75 0 0 0
22/12/2022
6.82
 107,550 6.75 6.97 6.68 0 0 0
21/12/2022
6.75
 116,400 6.68 6.97 6.53 0 0 0
20/12/2022
6.68
 106,300 6.82 6.90 6.45 0 0 0
19/12/2022
6.82
 123,742 6.68 6.90 6.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |