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)
14/08/2019
8.60
 3,400 8.83 8.83 8.31 300 0 0.0
13/08/2019
9.20
 25,060 8.68 9.20 8.53 1,300 0 0.0
12/08/2019
9.42
 2,470 9.05 9.42 9.05 1,300 0 0.0
09/08/2019
9.64
 1,800 9.27 10.31 9.27 1,000 0 0.0
08/08/2019
9.42
 110,931 8.60 9.42 8.60 1,900 5,000 0.0
07/08/2019
8.60
 999 8.01 8.75 8.01 700 210 0.0
06/08/2019
8.60
 3,530 8.38 8.60 8.38 0 0 0
05/08/2019
8.38
 1,000 8.38 8.38 8.38 1,000 0 0.0
02/08/2019
8.75
 0 8.75 8.75 8.75 0 0 0
01/08/2019
8.75
 4,810 8.23 8.75 8.16 200 0 0.0
31/07/2019
8.75
 2,700 7.71 8.75 7.71 400 100 0.0
30/07/2019
8.23
 9,100 8.23 8.83 8.23 5,100 7,500 0.0
29/07/2019
8.83
 2,007 8.01 8.83 8.01 100 100 0.0
26/07/2019
8.83
 2,600 8.01 8.83 8.01 200 100 0.0
25/07/2019
8.68
 1,100 7.86 8.68 7.86 100 100 0.0
24/07/2019
8.68
 3,700 7.94 8.75 7.94 100 100 0.0
23/07/2019
8.75
 400 8.68 8.75 8.68 100 0 0.0
22/07/2019
8.68
 1,900 8.60 8.68 8.60 0 0 0
19/07/2019
8.60
 500 8.60 8.60 8.60 500 0 0.0
18/07/2019
8.60
 500 8.60 8.60 8.60 500 0 0.0
17/07/2019
8.60
 500 8.60 8.60 8.60 0 0 0
16/07/2019
8.60
 2,400 8.46 8.60 8.38 2,100 0 0.0
15/07/2019
8.60
 200 8.68 8.68 8.60 100 0 0.0
12/07/2019
8.53
 1,700 8.60 8.60 8.53 1,600 0 0.0
11/07/2019
8.60
 900 8.60 8.60 8.60 0 0 0
10/07/2019
8.75
 7,706 8.46 8.75 8.23 5,500 0 0.1
09/07/2019
8.68
 2,100 8.46 8.68 8.46 100 0 0.0
08/07/2019
8.53
 700 8.53 8.53 8.53 700 0 0.0
05/07/2019
8.60
 7,400 8.60 8.60 8.23 1,200 0 0.0
04/07/2019
8.60
 1,100 8.53 8.60 8.53 100 0 0.0
03/07/2019
8.60
 660 8.68 8.68 8.46 200 0 0.0
02/07/2019
8.38
 100 8.38 8.38 8.38 0 0 0
01/07/2019
8.60
 1,200 8.68 8.68 8.60 900 0 0.0
28/06/2019
8.68
 600 8.31 8.68 8.31 400 0 0.0
27/06/2019
8.68
 48 8.68 8.68 8.68 0 0 0
26/06/2019
8.68
 6,488 8.75 8.75 8.16 5,200 0 0.1
25/06/2019
8.53
 10,300 8.53 8.75 8.16 6,700 0 0.1
24/06/2019
8.53
 4,500 8.60 8.60 8.53 4,000 0 0.0
21/06/2019
8.68
 307 8.68 8.68 8.68 200 0 0.0
20/06/2019
8.68
 1,210 8.75 8.75 8.68 1,100 0 0.0
19/06/2019
8.90
 1,100 8.75 8.90 8.75 100 0 0.0
18/06/2019
8.75
 0 8.75 8.75 8.75 0 0 0
17/06/2019
8.75
 1,700 8.68 8.75 8.68 1,600 41 0.0
14/06/2019
8.90
 3,510 8.68 8.90 8.68 3,500 0 0.0
13/06/2019
8.68
 2,800 8.68 8.68 8.68 800 0 0.0
12/06/2019
8.68
 800 8.68 8.68 8.68 0 300 0.0
11/06/2019
8.68
 0 8.68 8.68 8.68 0 0 0
10/06/2019
8.68
 600 8.68 8.68 8.68 600 0 0.0
07/06/2019
8.68
 1,600 8.68 8.75 8.53 500 0 0.0
06/06/2019
8.68
 1,036 8.68 8.68 8.68 900 0 0.0
05/06/2019
8.68
 1,065 8.68 8.68 8.68 700 0 0.0
04/06/2019
8.75
 200 8.60 8.75 8.60 200 0 0.0
03/06/2019
8.60
 200 8.38 8.60 8.38 200 0 0.0
31/05/2019
8.90
 1,400 8.31 8.90 8.31 1,400 900 0.0
30/05/2019
8.60
 1,090 8.38 8.60 8.31 100 0 0.0
29/05/2019
8.75
 5,600 8.46 8.75 8.16 2,800 0 0.0
28/05/2019
8.75
 500 8.38 8.75 8.38 500 0 0.0
27/05/2019
8.75
 3,500 8.75 8.75 8.75 3,500 0 0.0
24/05/2019
8.75
 4,988 8.75 8.75 8.60 0 0 0
23/05/2019
8.75
 100 8.75 8.75 8.75 0 0 0
22/05/2019
8.90
 9,336 8.90 8.90 8.90 0 0 0
21/05/2019
8.90
 9,310 8.83 8.97 8.75 0 0 0
20/05/2019
8.83
 6,100 8.53 8.83 8.16 1,600 0 0.0
17/05/2019
8.53
 6,600 8.90 8.90 8.53 5,200 0 0.1
16/05/2019
8.53
 11,300 8.83 8.97 8.53 10,500 0 0.1
15/05/2019
8.60
 1,700 8.83 8.83 8.53 1,000 0 0.0
14/05/2019
8.68
 400 8.46 8.68 8.46 400 0 0.0
13/05/2019
8.83
 200 8.16 8.83 8.16 100 100 0
10/05/2019
9.05
 0 9.05 9.05 9.05 0 0 0
09/05/2019
9.05
 0 9.05 9.05 9.05 0 0 0
08/05/2019
9.05
 2,100 8.53 9.05 8.53 2,100 0 0.0
07/05/2019
8.75
 2,100 8.53 8.75 8.53 1,100 0 0.0
06/05/2019
8.90
 100 8.90 8.90 8.90 0 0 0
03/05/2019
9.27
 300 8.53 9.27 8.53 200 100 0.0
02/05/2019
9.42
 430 8.46 9.42 8.46 300 100 0.0
26/04/2019
9.27
 0 9.27 9.27 9.27 0 0 0
25/04/2019
9.27
 2,300 8.97 9.42 8.75 1,100 1,100 0.0
24/04/2019
9.49
 1,500 8.83 9.57 8.68 600 1,000 0.0
23/04/2019
9.64
 250 9.42 9.64 9.42 200 0 0.0
22/04/2019
9.42
 600 9.64 9.64 8.83 500 0 0.0
19/04/2019
9.20
 1,500 9.35 9.35 8.90 500 0 0.0
18/04/2019
9.35
 1,800 8.68 9.57 8.68 1,200 100 0.0
17/04/2019
9.64
 200 9.27 9.64 9.27 200 0 0.0
16/04/2019
8.90
 2,000 8.90 10.83 8.90 800 100 0.0
12/04/2019
9.86
 1,105 9.12 9.86 9.12 1,100 0 0.0
11/04/2019
9.12
 400 8.68 9.12 8.68 400 0 0.0
10/04/2019
9.12
 300 8.90 9.12 8.90 100 0 0.0
09/04/2019
9.12
 1,100 8.83 9.12 8.83 1,100 0 0.0
08/04/2019
9.12
 3,300 8.83 9.12 8.83 2,400 0 0.0
05/04/2019
9.27
 10 9.27 9.27 9.27 0 0 0
04/04/2019
9.27
 3,300 8.83 9.49 8.75 3,200 100 0.0
03/04/2019
9.57
 1,122 9.05 9.57 9.05 1,100 0 0.0
02/04/2019
9.05
 2,188 9.05 9.05 8.83 2,000 0 0.0
01/04/2019
9.05
 4,100 9.05 9.05 8.90 100 0 0.0
29/03/2019
9.05
 16,300 8.83 9.05 8.68 16,200 0 0.2
28/03/2019
8.90
 2,585 8.75 8.97 8.75 2,400 0 0.0
27/03/2019
8.75
 700 8.83 8.90 8.75 200 0 0.0
26/03/2019
8.53
 626 8.83 9.05 8.53 500 0 0.0
25/03/2019
8.53
 900 8.75 8.97 8.53 900 0 0.0
22/03/2019
8.60
 1,600 8.53 8.75 8.53 1,000 0 0.0

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