Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/03/2026	13	682,300	12.50	13.10	12.30	99,300	600	0
17/03/2026	12.60	278,600	12.60	12.70	12.40	10,000	63,400	-0.7
16/03/2026	12.60	421,000	12.70	13	12.40	9,000	22,500	-0.2
13/03/2026	12.70	457,600	12.40	12.80	12.20	11,800	4,500	0.1
12/03/2026	12.40	251,900	12.50	12.50	12.10	11,800	9,100	0.0
11/03/2026	12.40	407,000	12.10	12.60	11.90	90,200	2,000	1.1
10/03/2026	12	1,131,600	11.60	12.30	11.50	20,400	10,900	0.1
09/03/2026	11.60	1,028,500	12.50	12.50	11.60	20,400	10,900	0.1
06/03/2026	12.80	793,900	13	13.10	12.50	0	14,400	-0.2
05/03/2026	13	835,300	13.10	13.60	12.90	11,000	10,900	-0.0
04/03/2026	13	1,574,400	13.80	13.80	12.60	0	10,000	-0.1
03/03/2026	13.70	1,618,500	13.40	13.90	13.30	26,800	84,500	-0.8
02/03/2026	13.30	2,735,800	12.90	13.90	12.80	27,400	21,700	0.1
27/02/2026	12.90	1,236,200	12.30	12.90	12.20	0	0	0
26/02/2026	12.30	508,900	12.40	12.50	12.20	0	12,400	-0.2
25/02/2026	12.40	307,100	12.50	12.60	12.40	0	1,800	-0.0
24/02/2026	12.50	886,900	12.10	12.80	12.10	7,300	0	0.1
23/02/2026	12.10	378,200	12.20	12.30	12	0	0	0
13/02/2026	12.10	67,400	12.20	12.30	12.10	0	0	0
12/02/2026	12.30	200,400	12.20	12.40	12.10	0	0	0
11/02/2026	12.10	115,900	12	12.20	11.90	0	4,600	-0.1
10/02/2026	12.10	399,400	12.20	12.30	11.90	18,400	0	0.2
09/02/2026	12.20	191,700	12.20	12.40	12.10	0	0	0
06/02/2026	12.20	470,000	12.50	12.50	12	10,400	1,000	0.1
05/02/2026	12.50	1,087,100	12.30	12.90	12.30	10,400	1,000	0.1
04/02/2026	12.30	247,000	12.20	12.40	12.10	27,400	21,700	0.1
03/02/2026	12.20	960,000	12.80	12.90	12.10	0	0	0
02/02/2026	11.90	187,700	11.90	11.90	11.90	0	0	0
30/01/2026	10.90	394,100	11.20	11.30	10.90	0	0	0
29/01/2026	11.20	164,700	11.10	11.30	11.10	0	0	0
28/01/2026	11.10	162,900	11	11.20	10.90	6,400	0	0.1
27/01/2026	11	350,100	11.30	11.40	11	0	0	0
26/01/2026	11.30	477,500	11.60	11.80	11.10	15,000	0	0.2
23/01/2026	11.60	627,700	11.70	11.90	11.50	0	800	-0.0
22/01/2026	11.70	893,100	12.40	12.50	11.70	0	34,800	-0.4
21/01/2026	12.50	667,100	12.70	12.70	12.10	0	2,600	-0.0
20/01/2026	12.70	1,837,400	11.80	12.80	11.70	0	300	-0.0
19/01/2026	11.70	415,300	11.30	11.70	11.30	0	0	0
16/01/2026	11.60	268,600	11.60	11.70	11.40	800	0	0.0
15/01/2026	11.60	442,100	11.50	11.70	11.30	0	0	0
14/01/2026	11.40	443,500	11.10	11.60	11	0	0	0
13/01/2026	11.10	237,300	11	11.20	10.90	0	0	0
12/01/2026	11	164,800	10.90	11	10.90	10,000	24,400	-0.2
09/01/2026	10.90	229,100	10.90	10.90	10.70	0	0	0
08/01/2026	10.90	157,100	11	11.10	10.80	0	0	0
07/01/2026	10.90	235,700	10.90	11	10.80	10,000	0	0.1
06/01/2026	10.90	120,400	10.70	11	10.70	0	10,800	-0.1
05/01/2026	10.70	299,800	11	11.30	10.70	0	0	0
31/12/2025	10.90	151,000	10.80	11.10	10.80	9,400	0	0.1
30/12/2025	10.80	99,900	10.70	10.80	10.70	9,400	0	0.1
29/12/2025	10.80	97,800	10.80	10.80	10.60	20,600	0	0.2
26/12/2025	10.80	199,900	10.60	10.80	10.60	0	0	0
25/12/2025	10.70	90,100	10.70	10.70	10.70	200	0	0.0
24/12/2025	10.70	81,500	10.80	10.80	10.70	0	0	0
23/12/2025	10.80	88,800	10.80	10.90	10.70	0	0	0
22/12/2025	10.80	39,000	10.80	10.80	10.70	0	0	0
19/12/2025	10.80	91,400	10.80	10.80	10.60	0	0	0
18/12/2025	10.80	46,800	10.70	10.80	10.60	0	0	0
17/12/2025	10.70	171,600	10.70	10.80	10.70	0	0	0
16/12/2025	10.70	138,600	10.60	10.70	10.50	12,900	0	0.1
15/12/2025	10.60	367,000	10.60	10.60	10.50	9,000	0	0.1
12/12/2025	10.60	429,600	10.90	11	10.50	0	0	0
11/12/2025	10.90	302,900	11	11.10	10.80	0	0	0
10/12/2025	11	330,800	10.90	11.20	10.80	10,000	0	0.1
09/12/2025	10.90	375,900	11.10	11.10	10.80	0	0	0
08/12/2025	11.10	413,000	11.30	11.30	10.90	0	0	0
05/12/2025	11.20	424,000	11.20	11.40	11.10	0	19,200	-0.2
04/12/2025	11.10	772,800	10.80	11.30	10.80	0	7,200	-0.1
03/12/2025	10.80	281,000	10.80	10.90	10.70	0	0	0
02/12/2025	10.80	59,900	10.70	10.80	10.70	3,500	0	0.0
01/12/2025	10.80	96,800	10.80	10.90	10.70	4,500	500	0.0
28/11/2025	10.80	331,700	10.80	10.80	10.70	900	0	0.0
27/11/2025	10.70	434,200	10.80	10.90	10.70	5,000	0	0.1
26/11/2025	10.70	139,400	10.70	10.90	10.70	8,700	0	0.1
25/11/2025	10.60	378,500	9.90	11	9.90	0	7,700	-0.1
24/11/2025	11	171,000	11.10	11.20	11	0	0	0
21/11/2025	11.10	221,800	11.20	11.20	10.90	0	6,300	-0.1
20/11/2025	11.20	284,100	11.20	11.30	10.90	0	66,800	-0.7
19/11/2025	11	335,100	10.90	11.20	10.90	1,000	0	0.0
18/11/2025	10.90	137,900	10.90	11	10.80	0	0	0
17/11/2025	10.90	185,500	10.90	11	10.80	3,700	0	0.0
14/11/2025	10.80	232,900	10.80	10.90	10.60	0	0	0
13/11/2025	10.90	305,900	10.50	11	10.40	800	0	0.0
12/11/2025	10.60	168,000	10.50	10.70	10.50	0	0	0
11/11/2025	10.50	69,300	10.50	10.60	10.40	0	4,900	-0.1
10/11/2025	10.50	164,700	10.60	10.60	10.40	0	0	0
07/11/2025	10.60	196,700	10.90	10.90	10.60	0	0	0
06/11/2025	10.90	91,400	10.80	10.90	10.70	0	0	0
05/11/2025	10.80	215,100	11	11	10.70	0	0	0
04/11/2025	11	190,500	11	11	10.50	0	5,300	-0.1
03/11/2025	11	178,500	11.30	11.30	11	0	0	0
31/10/2025	11.30	327,100	11.50	11.60	11	0	0	0
30/10/2025	11.30	684,600	10.30	11.30	10.20	0	0	0
29/10/2025	10.30	97,200	10.20	10.30	10.10	0	0	0
28/10/2025	10.20	69,600	10.10	10.20	10	0	0	0
27/10/2025	10	127,500	10.20	10.20	10	0	0	0
24/10/2025	10.20	51,400	10.20	10.20	10.10	0	0	0
23/10/2025	10.20	227,300	10.10	10.30	10	3,900	0	0.0
22/10/2025	10.10	90,500	10.20	10.20	9.80	0	10,900	-0.1
21/10/2025	10.20	266,400	10.30	10.30	10	0	3,600	-0.0
20/10/2025	10.30	184,200	10.70	10.70	10.20	0	18,100	-0.2

Page:
1
2
3
>>

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)	0.50	4.13%	14,572,800	20,500	0.1	11.60 13.70 12.60
2 tháng (2026-01-16)	1	8.62%	24,757,900	42,500	0.3	10.90 13.70 12.60
3 tháng (2025-12-17)	1.90	17.76%	28,245,500	66,900	0.6	10.70 13.70 12.60
6 tháng (2025-09-18)	1.30	11.50%	42,566,600	-114,000	-1.4	10 13.70 12.60
12 tháng (2025-03-24)	1.97	18.48%	81,569,800	77,300	1.0	7.50 13.70 12.60
24 tháng (2024-03-27)	-0.68	-5.12%	149,576,447	52,402	0.7	7.50 14.01 12.60
36 tháng (2023-04-03)	4.91	63.85%	224,398,868	-243,066	-3.0	7.50 14.01 12.60
60 tháng (2021-04-12)	-0.60	-4.56%	329,180,005	-2,821,937	-56.3	5.04 20.03 12.60

CTCP Cảng Đoạn Xá (dxp)

THỐNG KÊ GIAO DỊCH