CTCP Cảng Đoạn Xá (dxp)

14.30
0.20
(1.42%)
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
(2026-04-01) 		1.20 9.16% 11,137,100 103,800 0.3
13
14.50
14.30
2 tháng
(2026-03-02) 		1 7.52% 27,692,000 411,600 4.1
11.60
14.50
14.30
3 tháng
(2026-02-02) 		2.40 20.17% 34,935,900 443,000 4.5
11.60
14.50
14.30
6 tháng
(2025-11-03) 		3.30 30% 53,106,500 393,200 3.9
10.50
14.50
14.30
12 tháng
(2025-05-06) 		5.28 58.53% 92,097,600 469,800 5.0
8.64
14.50
14.30
24 tháng
(2024-05-13) 		2.76 23.92% 156,375,723 441,602 4.7
7.50
14.50
14.30
36 tháng
(2023-05-17) 		6.45 82.16% 239,625,345 141,264 1.0
7.50
14.50
14.30
60 tháng
(2021-05-27) 		3.62 33.89% 340,993,258 -2,417,537 -52.2
5.04
20.03
14.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/04/2026
14.30
 295,500 14.10 14.30 13.90 40,600 20,700 0
28/04/2026
14.10
 404,800 14.30 14.60 14.10 4,400 68,000 0
27/04/2026
14.30
 633,100 14 14.50 13.90 21,700 18,200 0
24/04/2026
14.30
 633,100 14 14.50 13.90 21,700 18,200 0
23/04/2026
13.90
 478,000 14 14.10 13.50 40,500 2,000 0
22/04/2026
14
 307,100 13.70 14 13.70 45,400 0 0
21/04/2026
13.70
 549,600 13.80 14 13.70 45,400 0 0
20/04/2026
13.90
 275,900 14 14.20 13.90 2,000 0 0
17/04/2026
14
 598,100 14.40 14.60 14 22,300 33,300 0
16/04/2026
14.30
 310,600 13.90 14.30 13.80 18,500 1,600 0
15/04/2026
14
 282,300 14.40 14.40 13.90 0 7,400 0
14/04/2026
14.20
 391,000 14.10 14.50 13.80 3,100 0 0
13/04/2026
14.10
 460,500 14.20 14.20 13.80 0 23,600 0
10/04/2026
14.20
 565,100 14.60 14.80 14.20 0 35,400 0
09/04/2026
14.50
 1,181,500 13.70 14.70 13.70 32,500 60,300 0
08/04/2026
13.90
 1,319,600 13.60 14.20 13.60 75,400 38,700 0
07/04/2026
13.50
 649,500 13.60 14.10 13.40 40,000 16,300 -0.1
06/04/2026
13.40
 793,900 12.90 14 12.80 14,700 1,800 0.2
03/04/2026
13
 198,400 13 13.10 12.80 11,000 10,900 -0.0
02/04/2026
13
 390,000 13.20 13.20 12.80 21,000 0 0.3
01/04/2026
13.10
 419,500 13.40 13.70 13.10 0 0 0
31/03/2026
13.30
 440,500 13.50 13.80 13.30 67,200 5,700 0.8
30/03/2026
13.40
 536,400 13.40 13.80 13.10 159,800 60,700 1.3
27/03/2026
13.40
 1,289,000 12.70 13.50 12.70 159,800 60,700 1.3
26/03/2026
12.60
 268,900 12.60 12.70 12.50 74,200 0 0.9
25/03/2026
12.60
 201,400 12.20 12.60 12.20 18,900 20,100 -0.0
24/03/2026
12.30
 212,300 12 12.40 12 18,900 20,100 -0.0
23/03/2026
12
 693,600 12.50 12.50 11.80 69,900 85,200 -0.2
20/03/2026
12.70
 413,000 12.70 12.90 12.50 15,200 0 0.2
19/03/2026
12.80
 283,400 13 13.10 12.60 15,200 0 0.2
18/03/2026
13
 682,300 12.50 13.10 12.30 0 12,800 -0.2
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

Chính sách bảo mật | Điều khoản sử dụng |