CTCP Cảng Đoạn Xá (dxp)

15.10
0.40
(2.72%)
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)
03/06/2020
7.64
 8,440 7.49 7.71 7.42 240 3,000 0.0
02/06/2020
7.49
 1,513 7.42 7.49 7.42 0 0 0
01/06/2020
7.57
 6,735 7.57 7.57 7.57 0 0 0
29/05/2020
7.64
 20,100 7.64 7.64 7.64 0 14,300 -0.1
28/05/2020
7.64
 18,530 7.64 7.64 7.49 0 4,200 0.0
27/05/2020
7.64
 14,640 7.64 7.64 7.64 0 10,400 -0.1
26/05/2020
7.64
 10,429 7.49 7.64 7.49 600 0 0.0
25/05/2020
7.42
 1,750 7.64 7.71 7.42 0 0 0
22/05/2020
7.64
 130 7.64 7.64 7.64 100 0 0.0
21/05/2020
7.71
 2,200 8.16 8.16 7.71 200 0 0.0
20/05/2020
7.79
 25,301 7.49 7.79 7.42 6,800 200 0.1
19/05/2020
7.79
 810 7.79 7.79 7.79 800 0 0.0
18/05/2020
7.79
 12,400 8.31 8.31 7.49 100 0 0.0
15/05/2020
7.71
 2,280 7.79 7.79 7.71 200 2,000 0.0
14/05/2020
7.94
 5,050 8.46 8.46 7.27 200 0 0.0
13/05/2020
7.79
 3,200 8.16 8.16 7.42 2,100 0 0.0
12/05/2020
7.79
 1,930 8.75 8.75 7.79 100 0 0.0
11/05/2020
8.01
 8,140 8.31 8.31 7.27 200 0 0.0
08/05/2020
7.57
 5,530 7.57 7.64 7.57 0 800 0.0
07/05/2020
7.57
 10,600 7.57 7.57 7.49 0 5,600 -0.1
06/05/2020
7.57
 5,640 7.42 7.57 7.42 0 0 0
05/05/2020
7.64
 11,400 7.64 7.64 7.19 100 1,100 0.0
04/05/2020
7.64
 13,300 7.57 7.71 7.57 100 10,500 -0.1
29/04/2020
7.57
 2,050 7.64 7.64 7.57 500 1,500 0.0
28/04/2020
7.64
 4,230 7.49 7.64 7.49 0 0 0
27/04/2020
7.71
 800 7.71 7.71 7.64 0 700 0.0
24/04/2020
7.71
 885 7.71 7.71 7.71 0 500 0.0
23/04/2020
7.71
 5,510 7.71 7.71 7.19 0 0 0
22/04/2020
7.79
 0 7.79 7.79 7.79 0 0 0
21/04/2020
7.79
 5,585 7.79 7.79 7.79 0 5,000 -0.1
20/04/2020
7.79
 5,000 7.79 7.79 7.79 0 500 0.0
17/04/2020
7.79
 16,950 7.86 7.94 7.64 100 13,100 -0.1
16/04/2020
7.86
 0 7.86 7.86 7.86 0 0 0
15/04/2020
7.86
 14,000 7.71 7.86 7.12 100 100 0
14/04/2020
7.79
 11,089 7.42 8.01 6.90 300 0 0.0
13/04/2020
7.42
 710 7.27 7.42 7.27 200 200 0
10/04/2020
7.27
 2,000 7.42 7.42 6.75 200 0 0.0
09/04/2020
7.12
 23,500 6.68 7.12 6.68 100 11,700 -0.1
08/04/2020
7.05
 27,200 7.05 7.05 6.68 200 12,700 -0.1
07/04/2020
6.82
 45,244 7.05 7.05 6.68 200 12,300 -0.1
06/04/2020
7.05
 43,662 6.45 7.05 6.45 100 13,400 -0.1
03/04/2020
6.45
 500 6.30 6.45 6.30 100 100 0
01/04/2020
6.45
 1,500 6.45 6.45 6.45 1,500 0 0.0
31/03/2020
6.53
 5,300 6.68 6.68 6.30 1,300 1,000 0.0
30/03/2020
6.68
 3,200 6.30 6.82 6.23 100 0 0.0
27/03/2020
6.90
 200 6.90 6.90 6.90 200 100 0.0
26/03/2020
6.82
 3,000 6.90 6.90 6.82 0 2,100 0.0
25/03/2020
6.90
 3,400 6.90 6.90 6.90 0 0 0
24/03/2020
6.97
 9,600 7.49 7.49 6.97 0 1,000 0.0
23/03/2020
7.57
 24,832 7.57 7.57 7.57 0 17,500 -0.2
20/03/2020
8.38
 47,200 7.79 8.38 7.64 400 35,800 -0.4
19/03/2020
8.46
 2,100 7.79 8.46 7.79 100 0 0.0
18/03/2020
8.53
 400 8.01 8.53 8.01 100 100 0
17/03/2020
8.75
 2,300 8.01 8.75 8.01 300 900 0.0
16/03/2020
8.83
 500 8.83 8.83 8.83 500 0 0.0
13/03/2020
8.90
 0 8.90 8.90 8.90 0 0 0
12/03/2020
8.90
 100 8.90 8.90 8.90 100 0 0.0
11/03/2020
8.23
 3,300 8.01 8.23 7.49 200 100 0.0
10/03/2020
8.23
 100 8.23 8.23 8.23 100 100 0
09/03/2020
8.23
 3,750 8.90 8.90 8.01 400 100 0.0
06/03/2020
8.60
 1,245 8.90 9.27 8.60 100 0 0.0
05/03/2020
9.27
 1,600 8.68 9.27 8.68 900 0 0.0
04/03/2020
9.42
 100 9.42 9.42 9.42 0 0 0
03/03/2020
10.09
 0 10.09 10.09 10.09 0 0 0
02/03/2020
10.09
 0 10.09 10.09 10.09 0 0 0
28/02/2020
10.09
 1,200 9.35 10.09 9.35 1,100 100 0.0
27/02/2020
10.31
 0 10.31 10.31 10.31 0 0 0
26/02/2020
10.31
 0 10.31 10.31 10.31 0 0 0
25/02/2020
10.31
 1,110 9.57 10.31 9.57 1,100 0 0.0
24/02/2020
9.64
 10 9.64 9.64 9.64 0 0 0
21/02/2020
9.64
 1,100 8.83 9.64 8.83 1,100 0 0.0
20/02/2020
8.83
 10 8.83 8.83 8.83 0 0 0
19/02/2020
8.83
 2,100 8.83 8.83 8.83 100 2,100 0.0
18/02/2020
8.90
 3,600 9.05 9.05 8.68 100 0 0.0
17/02/2020
9.05
 5,160 8.01 9.20 8.01 5,000 2,800 0.0
14/02/2020
8.38
 805 8.38 8.38 8.38 0 800 0.0
13/02/2020
8.38
 1,800 8.16 8.53 8.16 900 0 0.0
12/02/2020
8.53
 1 8.53 8.53 8.53 0 0 0
11/02/2020
8.53
 1,105 8.68 8.68 8.53 800 300 0.0
10/02/2020
8.68
 12,740 8.08 8.75 8.08 1,800 5,100 0.0
07/02/2020
8.08
 105 8.08 8.08 8.08 0 0 0
06/02/2020
8.08
 5,800 7.79 8.16 7.79 100 1,700 0.0
05/02/2020
8.16
 1,700 7.79 8.31 7.79 200 0 0.0
04/02/2020
8.38
 4,800 7.94 8.38 7.94 100 4,800 -0.1
03/02/2020
8.53
 4,700 7.94 8.53 7.94 100 0 0.0
31/01/2020
8.68
 100 8.68 8.68 8.68 100 100 0
30/01/2020
8.68
 5,000 8.60 8.75 8.60 400 0 0.0
22/01/2020
8.83
 0 8.83 8.83 8.83 0 0 0
21/01/2020
8.83
 0 8.83 8.83 8.83 0 0 0
20/01/2020
8.83
 0 8.83 8.83 8.83 0 0 0
17/01/2020
8.83
 0 8.83 8.83 8.83 0 0 0
16/01/2020
8.83
 0 8.83 8.83 8.83 0 0 0
15/01/2020
8.83
 0 8.83 8.83 8.83 0 0 0
14/01/2020
8.83
 0 8.83 8.83 8.83 0 0 0
13/01/2020
8.83
 100 8.83 8.83 8.83 100 0 0.0
10/01/2020
8.23
 0 8.23 8.23 8.23 0 0 0
09/01/2020
8.23
 800 8.31 8.31 8.23 100 0 0.0
08/01/2020
8.38
 0 8.38 8.38 8.38 0 0 0
07/01/2020
8.38
 0 8.38 8.38 8.38 0 0 0
06/01/2020
8.38
 3,865 8.16 8.46 8.16 1,300 100 0.0

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