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)
03/01/2020
8.46
 400 8.46 8.46 8.46 400 0 0.0
02/01/2020
8.53
 0 8.53 8.53 8.53 0 0 0
31/12/2019
8.53
 3,490 8.53 8.53 8.53 3,400 90 0.0
30/12/2019
8.60
 0 8.60 8.60 8.60 0 0 0
27/12/2019
8.60
 6,300 7.94 8.75 7.86 5,300 0 0.1
26/12/2019
8.38
 19 8.38 8.38 8.38 0 0 0
25/12/2019
8.38
 1,600 7.86 8.38 7.86 1,500 0 0.0
24/12/2019
8.16
 3,100 7.86 8.16 7.86 3,000 0 0.0
23/12/2019
8.16
 7,300 8.16 8.16 7.86 5,000 400 0.0
20/12/2019
7.94
 6,084 7.94 8.16 7.86 2,800 0 0.0
19/12/2019
7.94
 2,200 8.01 8.38 7.94 1,100 0 0.0
18/12/2019
8.38
 5,430 8.01 8.38 7.94 1,100 0 0.0
17/12/2019
8.38
 1,120 8.16 8.38 8.16 100 0 0.0
16/12/2019
8.53
 1,300 8.01 8.53 8.01 300 0 0.0
13/12/2019
8.38
 6,300 8.16 8.38 8.16 500 6,300 -0.1
12/12/2019
8.46
 0 8.46 8.46 8.46 0 0 0
11/12/2019
8.46
 0 8.46 8.46 8.46 0 0 0
10/12/2019
8.46
 10 8.46 8.46 8.46 0 0 0
09/12/2019
8.46
 40 8.46 8.46 8.46 0 0 0
06/12/2019
8.46
 700 8.46 8.46 8.46 700 0 0.0
05/12/2019
8.46
 0 8.46 8.46 8.46 0 0 0
04/12/2019
8.46
 200 8.31 8.46 8.31 100 0 0.0
03/12/2019
8.46
 500 8.16 8.46 8.16 100 0 0.0
02/12/2019
8.46
 5,860 8.16 8.53 8.16 300 0 0.0
29/11/2019
8.53
 1,000 8.53 8.53 8.53 1,000 0 0.0
28/11/2019
8.53
 310 8.53 8.53 8.53 300 10 0.0
27/11/2019
8.53
 500 8.53 8.53 8.53 500 0 0.0
26/11/2019
8.46
 1,100 8.16 8.46 8.16 100 0 0.0
25/11/2019
8.53
 928 8.16 8.53 7.94 500 0 0.0
22/11/2019
8.60
 2,190 8.31 8.60 8.31 100 0 0.0
21/11/2019
8.60
 2,810 8.16 8.60 8.16 310 0 0.0
20/11/2019
8.60
 1,700 8.23 8.60 8.16 200 0 0.0
19/11/2019
8.53
 200 8.53 8.53 8.53 200 0 0.0
18/11/2019
8.53
 800 8.60 8.60 8.53 700 0 0.0
15/11/2019
8.38
 3,900 8.31 8.53 8.31 2,100 0 0.0
14/11/2019
8.38
 2,300 8.38 8.60 8.31 700 0 0.0
13/11/2019
8.16
 2,000 8.16 8.16 8.16 0 0 0
12/11/2019
8.16
 0 8.16 8.16 8.16 0 0 0
11/11/2019
8.16
 4,520 8.16 8.16 8.16 0 0 0
08/11/2019
8.16
 660 8.16 8.16 8.16 0 0 0
07/11/2019
8.31
 3,500 8.31 8.31 8.31 0 0 0
06/11/2019
8.53
 4,500 8.38 8.53 8.16 100 0 0.0
05/11/2019
8.23
 1,500 8.16 8.38 8.16 300 0 0.0
04/11/2019
8.38
 200 8.38 8.38 8.38 200 0 0.0
01/11/2019
8.46
 0 8.46 8.46 8.46 0 0 0
31/10/2019
8.46
 500 8.53 8.53 8.46 500 0 0.0
30/10/2019
8.31
 100 8.31 8.31 8.31 0 0 0
29/10/2019
8.46
 200 8.16 8.46 8.16 100 0 0.0
28/10/2019
8.46
 0 8.46 8.46 8.46 0 0 0
25/10/2019
8.46
 2,100 8.38 8.53 8.23 1,700 0 0.0
24/10/2019
8.60
 0 8.60 8.60 8.60 0 0 0
23/10/2019
8.60
 0 8.60 8.60 8.60 0 0 0
22/10/2019
8.60
 200 8.16 8.60 8.16 100 0 0.0
21/10/2019
8.46
 3,600 8.23 8.46 8.23 100 0 0.0
18/10/2019
8.53
 2,400 8.31 8.53 8.31 0 0 0
17/10/2019
8.31
 1,300 8.53 8.53 8.31 0 0 0
16/10/2019
8.60
 200 8.46 8.60 8.46 100 0 0.0
15/10/2019
8.60
 2,200 8.68 8.68 8.53 2,200 0 0.0
14/10/2019
8.53
 7,200 8.31 8.60 8.23 200 0 0.0
11/10/2019
8.53
 2,500 8.31 8.53 8.23 900 0 0.0
10/10/2019
8.53
 700 8.53 8.53 8.53 0 0 0
09/10/2019
8.60
 400 8.60 8.60 8.60 400 0 0.0
08/10/2019
8.68
 0 8.68 8.68 8.68 0 0 0
07/10/2019
8.68
 0 8.68 8.68 8.68 0 0 0
04/10/2019
8.68
 13,600 8.53 8.90 8.38 1,000 0 0.0
03/10/2019
8.53
 1,060 8.60 8.60 8.53 200 0 0.0
02/10/2019
8.68
 2,700 8.53 8.68 8.38 1,000 0 0.0
01/10/2019
8.68
 400 8.68 8.68 8.68 100 0 0.0
30/09/2019
8.68
 4,775 8.38 8.75 8.38 2,300 0 0.0
27/09/2019
8.53
 2,160 8.83 8.83 8.53 100 0 0.0
26/09/2019
8.68
 1,900 8.53 8.68 8.53 900 0 0.0
25/09/2019
8.75
 3,400 8.68 8.83 8.46 300 0 0.0
24/09/2019
8.75
 1,000 8.53 8.75 8.53 200 0 0.0
23/09/2019
8.83
 8,813 8.90 9.49 8.31 4,200 0 0.1
20/09/2019
8.90
 4,630 8.31 8.90 8.31 3,900 0 0.0
19/09/2019
8.75
 400 8.90 8.90 8.46 200 0 0.0
18/09/2019
8.68
 4,800 8.75 8.90 8.68 3,000 0 0.0
17/09/2019
8.90
 3,500 8.90 8.90 8.90 3,500 0 0.0
16/09/2019
8.83
 2,754 8.90 9.27 8.83 1,500 0 0.0
13/09/2019
8.90
 8,200 8.68 8.97 8.68 7,500 0 0.1
12/09/2019
8.75
 9,900 9.05 9.05 8.16 400 0 0.0
11/09/2019
8.83
 339 9.49 9.49 8.31 200 25 0.0
10/09/2019
8.68
 500 8.31 8.68 8.31 200 0 0.0
09/09/2019
8.90
 1,000 8.90 9.27 8.90 200 0 0.0
06/09/2019
8.97
 200 9.27 9.27 8.97 100 0 0.0
05/09/2019
8.83
 2,350 9.42 9.42 8.68 400 0 0.0
04/09/2019
8.97
 865 8.38 9.05 8.38 300 0 0.0
03/09/2019
9.12
 30,600 9.64 9.64 9.05 600 11,000 -0.1
30/08/2019
9.12
 32,800 8.68 9.35 8.68 14,600 0 0.2
29/08/2019
8.53
 6,700 8.38 8.90 8.38 5,700 0 0.1
28/08/2019
8.46
 20,500 8.46 8.46 8.23 2,400 0 0.0
27/08/2019
8.23
 3,700 8.46 8.46 7.94 600 0 0.0
26/08/2019
8.23
 17,740 8.31 8.46 8.08 400 0 0.0
23/08/2019
8.46
 2,300 8.16 8.46 8.16 1,000 0 0.0
22/08/2019
8.46
 5,600 8.23 8.68 8.23 3,600 0 0.0
21/08/2019
8.68
 540 8.75 9.27 8.68 400 0 0.0
20/08/2019
8.53
 16,550 8.16 8.53 8.01 1,100 0 0.0
19/08/2019
8.23
 33,840 8.60 8.60 7.94 300 0 0.0
16/08/2019
8.23
 4,340 8.68 8.83 8.23 600 0 0.0
15/08/2019
8.68
 4,200 8.75 8.75 8.31 100 0 0.0

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