CTCP Cảng Đoạn Xá (dxp)

14.90
0.20
(1.36%)
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
(2026-10-05) 		0.20 1.38% 11,581,200 22,273 -0.2
14.50
16.30
14.70
2 tháng
(2026-09-03) 		0.50 3.52% 15,866,600 136,973 1.3
12.80
16.30
14.70
3 tháng
(2026-08-04) 		-0.10 -0.68% 21,068,500 175,973 1.9
12.80
16.30
14.70
6 tháng
(2026-05-06) 		-1 -6.37% 34,936,200 -337,227 -5.9
12.20
16.30
14.70
12 tháng
(2025-11-07) 		4.10 38.68% 88,776,900 242,273 1.5
10.50
16.30
14.70
24 tháng
(2024-11-12) 		2.93 24.85% 152,264,880 268,473 2.0
7.50
16.30
14.70
36 tháng
(2023-11-20) 		2.89 24.43% 246,123,727 -30,046 -1.8
7.50
16.30
14.70
60 tháng
(2021-11-29) 		-3.47 -19.10% 317,033,106 -174,023 -3.7
5.04
18.17
14.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/12/2021
15.58
 122,080 15.65 15.80 15.50 0 0 0
30/12/2021
15.58
 146,700 15.50 15.72 15.43 0 0 0
29/12/2021
15.58
 109,310 15.58 15.65 15.43 0 0 0
28/12/2021
15.65
 139,600 16.02 16.09 15.58 0 0 0
27/12/2021
15.95
 110,571 15.58 15.95 15.43 0 0 0
24/12/2021
15.43
 156,120 15.43 15.65 15.35 0 0 0
23/12/2021
15.43
 390,909 15.87 15.87 15.20 0 0 0
22/12/2021
15.87
 158,730 16.02 16.17 15.80 0 0 0
21/12/2021
16.02
 289,653 15.87 16.32 15.80 0 0 0
20/12/2021
15.95
 275,353 16.47 16.47 15.87 0 0 0
17/12/2021
16.47
 210,530 16.84 17.06 16.32 0 0 0
16/12/2021
16.84
 245,610 17.36 17.43 16.84 0 0 0
15/12/2021
17.43
 483,146 16.39 17.87 15.95 0 0 0
14/12/2021
16.47
 114,112 16.47 16.69 16.24 0 0 0
13/12/2021
16.32
 176,306 16.47 16.61 16.09 0 100 0.0
10/12/2021
16.17
 141,500 16.39 16.39 16.09 0 0 0
09/12/2021
16.39
 113,200 16.09 16.69 15.95 0 300 0.0
08/12/2021
16.09
 96,900 16.09 16.39 16.02 0 0 0
07/12/2021
16.09
 198,506 15.80 16.17 15.50 0 0 0
06/12/2021
15.50
 443,400 15.95 16.61 15.50 0 500 0.0
03/12/2021
15.95
 357,199 17.43 17.65 15.95 0 0 0
02/12/2021
17.43
 214,633 17.58 17.65 17.43 0 0 0
01/12/2021
17.50
 280,156 17.95 18.10 17.43 0 0 0
30/11/2021
17.95
 378,947 18.17 18.47 17.21 0 0 0
29/11/2021
18.17
 511,864 17.95 18.76 17.13 0 0 0
26/11/2021
18.17
 387,804 17.80 18.17 17.36 0 300 0.0
25/11/2021
17.80
 389,537 17.06 17.80 16.69 0 0 0
24/11/2021
17.06
 674,302 17.58 17.95 15.87 0 0 0
23/11/2021
17.50
 326,391 16.39 17.50 15.95 0 0 0
22/11/2021
16.47
 757,388 18.25 18.25 16.47 0 1,600 0.0
19/11/2021
18.25
 923,551 19.51 19.51 17.58 0 0 0
18/11/2021
19.51
 471,686 19.73 19.80 19.36 0 26 0.0
17/11/2021
19.73
 324,300 20.03 20.17 19.58 0 0 0
16/11/2021
20.03
 1,081,219 19.06 20.40 18.02 0 0 0
15/11/2021
19.06
 748,415 18.69 19.58 18.69 0 1,000 0.0
12/11/2021
18.69
 850,403 18.76 18.91 18.17 0 200 0.0
11/11/2021
18.69
 800,820 18.62 19.06 17.87 0 0 0
10/11/2021
18.69
 699,100 18.47 19.21 18.17 0 2,500 -0.1
09/11/2021
18.17
 1,640,436 16.69 18.17 16.61 0 2,700 -0.1
08/11/2021
16.54
 670,221 16.09 16.69 15.95 0 100 0.0
05/11/2021
16.02
 306,819 15.95 16.02 15.80 0 400 0.0
04/11/2021
15.95
 461,923 15.80 16.24 15.58 0 0 0
03/11/2021
15.72
 1,156,207 16.32 16.69 15.72 0 3,400 -0.1
02/11/2021
16.24
 813,774 16.61 16.61 16.17 0 0 0
01/11/2021
16.61
 394,103 16.69 16.84 16.47 0 0 0
29/10/2021
16.61
 824,344 16.76 17.06 16.54 0 2,100 0.0
28/10/2021
16.76
 1,451,638 15.80 17.06 15.50 0 1,100 0.0
27/10/2021
15.80
 446,969 15.87 16.17 15.72 0 15 0.0
26/10/2021
15.87
 424,100 15.65 15.95 15.43 0 2,100 0.0
25/10/2021
15.65
 495,950 14.91 15.87 14.69 0 0 0
22/10/2021
14.91
 651,310 15.35 15.43 14.54 0 0 0
21/10/2021
15.35
 348,275 15.43 15.72 15.06 0 0 0
20/10/2021
15.43
 416,400 16.17 16.32 15.28 0 100 0.0
19/10/2021
16.17
 627,292 15.95 16.39 15.80 0 1,000 0.0
18/10/2021
15.87
 620,704 15.87 16.17 15.80 0 0 0
15/10/2021
15.87
 675,909 15.43 16.09 15.35 0 0 0
14/10/2021
15.35
 304,015 15.35 15.50 15.28 0 0 0
13/10/2021
15.35
 267,700 15.20 15.65 15.20 0 0 0
12/10/2021
15.50
 309,600 15.58 15.72 15.13 0 0 0
11/10/2021
15.58
 394,967 15.95 16.32 15.50 0 0 0
08/10/2021
15.95
 733,788 15.20 15.95 15.13 0 100 0.0
07/10/2021
15.06
 443,644 14.91 15.20 14.91 0 0 0
06/10/2021
14.91
 403,376 14.09 14.91 14.02 0 2,000 0.0
05/10/2021
14.24
 206,060 14.31 14.39 14.09 0 10,000 -0.2
04/10/2021
14.39
 166,837 14.46 14.54 14.02 0 0 0
01/10/2021
14.46
 176,700 14.91 15.06 14.46 27,240 27,240 0
30/09/2021
14.54
 202,524 14.09 15.06 14.09 0 0 0
29/09/2021
14.09
 150,598 14.31 14.31 13.94 0 0 0
28/09/2021
14.24
 281,613 14.09 14.31 13.80 0 6,500 -0.1
27/09/2021
14.31
 224,428 14.46 14.69 14.31 0 0 0
24/09/2021
14.69
 220,700 14.76 14.83 14.54 0 0 0
23/09/2021
14.76
 262,869 15.20 15.20 14.69 0 200 0.0
22/09/2021
15.20
 265,860 14.83 15.35 14.61 0 0 0
21/09/2021
14.76
 622,942 14.91 14.91 14.09 0 39,400 -0.8
20/09/2021
14.91
 576,506 15.43 15.50 14.83 0 0 0
17/09/2021
15.43
 517,426 15.72 15.72 15.28 0 500 0.0
16/09/2021
15.58
 291,072 15.58 15.87 15.43 0 0 0
15/09/2021
15.58
 549,744 15.58 15.80 15.20 0 1,300 0.0
14/09/2021
15.50
 514,547 15.87 16.54 15.50 0 200 0.0
13/09/2021
15.87
 602,100 15.72 15.87 15.20 0 1,800 0
10/09/2021
15.72
 324,251 16.09 16.09 15.72 1,300 900 0.0
09/09/2021
15.87
 486,161 15.50 16.32 15.28 3,000 25,400 -0.5
08/09/2021
15.58
 702,946 16.24 16.24 15.43 3,000 0 0.1
07/09/2021
16.32
 650,580 16.84 16.84 16.02 400 300 0.0
06/09/2021
16.84
 835,514 16.76 17.65 16.69 500 94,200 -2.2
01/09/2021
16.76
 1,375,650 16.24 16.91 15.65 1,000 331,900 -7.2
31/08/2021
15.87
 1,126,982 16.69 16.98 15.87 6,900 302,000 -6.4
30/08/2021
16.69
 646,330 16.47 17.36 16.32 1,000 300 0.0
27/08/2021
16.47
 1,284,850 16.17 16.69 15.87 0 333,100 -7.3
26/08/2021
15.95
 833,580 14.76 15.95 14.69 3,000 79,200 -1.6
25/08/2021
14.54
 142,292 14.61 14.61 13.94 0 0 0
24/08/2021
14.02
 808,371 15.20 15.28 13.72 100 0 0.0
23/08/2021
15.20
 438,630 15.43 15.72 15.13 200 200 0
20/08/2021
15.43
 1,027,026 16.02 16.32 14.98 0 221,800 -4.7
19/08/2021
15.95
 705,813 15.80 16.09 15.72 0 4,300 -0.1
18/08/2021
15.80
 944,829 15.80 16.32 15.28 100 298,000 -6.4
17/08/2021
15.95
 937,355 16.32 16.32 15.06 1,000 56,400 -1.2
16/08/2021
16.32
 808,732 16.32 17.50 16.24 900 338,500 -7.5
13/08/2021
16.69
 1,164,912 15.58 16.91 14.54 1,400 11,800 -0.2
12/08/2021
16.09
 2,082,724 16.98 17.65 15.20 2,100 20,800 -0.4

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc