Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/01/2026	11	350,100	11.30	11.40	11	6,400	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
17/10/2025	10.80	221,900	10.80	10.80	10.50	0	0	0
16/10/2025	10.80	93,600	10.80	10.80	10.70	0	0	0
15/10/2025	10.80	62,400	10.80	10.90	10.70	0	0	0
14/10/2025	10.80	109,200	10.90	11	10.70	0	0	0
13/10/2025	10.80	168,000	10.90	11.10	10.80	0	0	0
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

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 (2025-12-29)	0.50	4.63%	7,865,200	1,500	-0.0	10.70 12.70 11
2 tháng (2025-11-28)	0.50	4.63%	12,998,300	15,600	0.1	10.60 12.70 11
3 tháng (2025-10-29)	1	9.71%	18,207,700	-56,200	-0.7	10.30 12.70 11
6 tháng (2025-07-31)	0.10	0.89%	35,443,400	122,300	1.4	10 12.70 11
12 tháng (2025-02-03)	0.48	4.40%	67,572,722	10,500	0.3	7.50 12.70 11
24 tháng (2024-02-07)	-2.44	-17.74%	148,613,599	-12,805	0.0	7.50 14.01 11
36 tháng (2023-02-13)	3.37	42.49%	206,117,246	-311,331	-3.7	7.45 14.01 11
60 tháng (2021-02-22)	-0.86	-7.10%	321,040,019	-2,755,622	-54.5	5.04 20.03 11

CTCP Cảng Đoạn Xá (dxp)

THỐNG KÊ GIAO DỊCH