Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/12/2025	11.10	300,400	11.20	11.40	11.10	0	19,200	0
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
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

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 (2025-11-04)	-0.20	-1.82%	4,691,400	-63,400	-0.7	10.50 11.20 11.10
2 tháng (2025-10-06)	-0.40	-3.57%	8,295,900	-95,100	-1.0	10 11.30 11.10
3 tháng (2025-09-05)	-0.40	-3.57%	13,967,300	2,100	0.1	10 11.60 11.10
6 tháng (2025-06-09)	1.59	17.26%	37,208,600	104,300	1.2	9.12 11.90 11.10
12 tháng (2024-12-09)	-0.21	-1.94%	60,463,355	3,300	0.3	7.50 11.90 11.10
24 tháng (2023-12-15)	-0.74	-6.41%	154,203,290	-274,337	-3.2	7.50 14.01 11.10
36 tháng (2022-12-20)	4.12	61.79%	195,828,392	-330,941	-3.8	6.53 14.01 11.10
60 tháng (2020-12-30)	-1.96	-15.34%	318,731,211	-2,697,102	-53.6	5.04 20.03 11.10

CTCP Cảng Đoạn Xá (dxp)

THỐNG KÊ GIAO DỊCH