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)
21/03/2019
8.53
 1,800 8.68 8.68 8.46 1,200 0 0.0
20/03/2019
8.97
 1,700 8.75 8.97 8.68 1,300 0 0.0
19/03/2019
8.83
 1,550 8.90 8.97 8.53 400 0 0.0
18/03/2019
9.05
 30,000 8.83 9.05 8.16 8,700 13,300 -0.1
15/03/2019
9.05
 6,000 9.05 9.64 8.83 1,500 0 0.0
14/03/2019
9.12
 0 9.12 9.12 9.12 0 0 0
13/03/2019
9.12
 0 9.12 9.12 9.12 0 0 0
12/03/2019
9.12
 200 9.12 9.12 9.12 100 0 0.0
11/03/2019
8.97
 7,400 8.90 9.05 8.83 600 0 0.0
08/03/2019
8.90
 11,300 9.05 9.05 8.83 4,800 0 0.1
07/03/2019
8.90
 6,200 8.83 8.90 8.75 1,000 0 0.0
06/03/2019
9.05
 105 9.05 9.05 9.05 100 0 0.0
05/03/2019
8.75
 3,300 9.05 9.05 8.75 3,200 0 0.0
04/03/2019
8.83
 2,100 9.05 9.05 8.83 100 0 0.0
01/03/2019
8.83
 3,000 9.05 9.05 8.75 2,300 0 0.0
28/02/2019
8.90
 6,800 8.83 8.97 8.68 4,000 0 0.0
27/02/2019
8.90
 1,100 9.05 9.05 8.90 100 0 0.0
26/02/2019
8.83
 4,300 8.75 8.83 8.68 4,100 0 0.0
25/02/2019
8.75
 5,700 8.75 8.90 8.68 2,800 0 0.0
22/02/2019
8.75
 3,000 9.05 9.05 8.68 400 0 0.0
21/02/2019
8.90
 2,900 9.05 9.05 8.75 2,900 0 0.0
20/02/2019
8.90
 3,010 8.90 9.05 8.75 1,900 0 0.0
19/02/2019
8.83
 14,895 8.83 8.90 8.68 5,100 0 0.1
18/02/2019
8.75
 7,300 8.75 8.75 8.46 5,700 0 0.1
15/02/2019
8.46
 7,200 8.75 8.90 8.38 1,000 0 0.0
14/02/2019
8.53
 2,400 8.60 8.68 8.16 1,700 0 0.0
13/02/2019
8.60
 1,510 8.60 8.60 8.60 400 0 0.0
12/02/2019
8.60
 8,300 8.60 8.75 8.60 8,000 0 0.1
11/02/2019
8.75
 8,900 8.75 8.75 8.60 200 0 0.0
01/02/2019
8.60
 3,900 8.31 8.60 8.31 3,700 0 0.0
31/01/2019
8.31
 3,900 8.31 8.31 8.16 1,700 0 0.0
30/01/2019
8.31
 1,500 8.31 8.31 8.31 0 0 0
29/01/2019
8.31
 0 8.31 8.31 8.31 0 0 0
28/01/2019
8.31
 0 8.31 8.31 8.31 0 0 0
25/01/2019
8.31
 2,500 8.31 8.31 8.31 2,500 0 0.0
24/01/2019
8.53
 1,900 8.31 8.60 8.31 300 100 0.0
23/01/2019
8.90
 0 8.90 8.90 8.90 0 0 0
22/01/2019
8.90
 1,200 8.46 8.90 8.46 1,200 0 0.0
21/01/2019
8.46
 2,000 8.31 8.46 8.16 1,900 0 0.0
18/01/2019
8.38
 1,300 8.16 8.38 8.16 1,200 0 0.0
17/01/2019
8.38
 0 8.38 8.38 8.38 0 0 0
16/01/2019
8.38
 6,300 8.38 8.38 8.16 5,300 0 0.1
15/01/2019
8.38
 4,800 8.16 8.38 8.16 500 0 0.0
14/01/2019
8.08
 200 8.08 8.08 8.08 200 0 0.0
11/01/2019
8.38
 0 8.38 8.38 8.38 0 0 0
10/01/2019
8.38
 120 8.38 8.38 8.38 100 0 0.0
09/01/2019
8.08
 1,700 8.46 8.46 8.08 900 0 0.0
08/01/2019
8.16
 1,300 8.53 8.53 8.16 700 0 0.0
07/01/2019
8.16
 2,100 8.16 8.16 7.71 1,400 0 0.0
04/01/2019
8.38
 0 8.38 8.38 8.38 0 0 0
03/01/2019
8.38
 2,700 8.53 8.53 8.16 2,600 0 0.0
02/01/2019
8.16
 7,390 8.38 8.46 8.16 5,200 0 0.1
28/12/2018
8.38
 5,100 8.53 8.53 8.38 5,100 0 0.1
27/12/2018
8.53
 400 8.53 8.53 8.53 400 0 0.0
26/12/2018
8.53
 2,200 8.16 8.53 8.16 1,500 0 0.0
25/12/2018
8.46
 2,000 8.16 8.46 8.16 800 0 0.0
24/12/2018
8.46
 740 8.53 8.53 8.16 200 0 0.0
21/12/2018
8.23
 400 8.38 8.38 8.16 300 0 0.0
20/12/2018
8.16
 1,100 8.16 8.16 8.16 900 0 0.0
19/12/2018
8.38
 2,600 8.46 8.46 8.16 1,300 0 0.0
18/12/2018
8.46
 2,400 8.53 8.53 8.08 1,400 0 0.0
17/12/2018
8.38
 400 8.53 8.53 8.23 200 0 0.0
14/12/2018
8.23
 400 8.23 8.23 8.23 400 0 0.0
13/12/2018
8.46
 800 8.53 8.97 8.23 800 0 0.0
12/12/2018
8.53
 200 7.79 8.53 7.79 100 100 0.0
11/12/2018
8.53
 100 8.53 8.53 8.53 100 0 0.0
10/12/2018
8.16
 200 8.53 8.53 8.16 200 0 0.0
07/12/2018
8.16
 2,200 8.16 8.16 8.16 400 0 0.0
06/12/2018
8.46
 11,000 8.23 8.46 8.16 6,900 0 0.1
05/12/2018
8.46
 6,700 8.38 8.46 8.16 2,000 0 0.0
04/12/2018
8.46
 800 8.68 8.68 8.46 800 0 0.0
03/12/2018
8.53
 7,900 8.23 8.68 8.16 7,000 0 0.1
30/11/2018
8.68
 19,900 8.31 8.75 8.16 0 0 0
29/11/2018
8.83
 25,300 8.23 9.35 8.16 18,600 0 0.2
28/11/2018
8.53
 13,190 8.53 8.53 8.23 7,800 0 0.1
27/11/2018
8.23
 9,400 8.16 8.53 8.16 7,100 0 0.1
26/11/2018
8.53
 6,410 8.16 8.53 8.08 2,100 0 0.0
23/11/2018
8.53
 0 8.53 8.53 8.53 0 0 0
22/11/2018
8.53
 205 8.16 8.53 8.16 200 0 0.0
21/11/2018
8.53
 2,300 8.16 8.53 8.16 2,300 0 0.0
20/11/2018
8.53
 16,100 8.31 8.60 8.16 7,000 0 0.1
19/11/2018
8.53
 2,700 8.75 8.75 8.16 1,900 0 0.0
16/11/2018
8.75
 5,630 8.90 8.90 8.38 5,000 0 0.1
15/11/2018
9.20
 11,800 8.16 9.35 8.16 10,700 0 0.1
14/11/2018
8.53
 0 8.53 8.53 8.53 0 0 0
13/11/2018
8.53
 2,100 8.16 8.53 8.16 1,000 0 0.0
12/11/2018
8.60
 300 8.08 8.60 8.08 100 0 0.0
09/11/2018
8.60
 1,600 8.60 8.60 8.60 1,600 0 0.0
08/11/2018
8.60
 1,610 8.68 8.75 8.60 600 0 0.0
07/11/2018
8.90
 100 8.90 8.90 8.90 100 0 0.0
06/11/2018
8.60
 1,400 8.16 8.68 8.16 1,400 0 0.0
05/11/2018
8.68
 765 8.16 8.75 8.16 300 0 0.0
02/11/2018
8.75
 100 8.75 8.75 8.75 100 0 0.0
01/11/2018
8.60
 700 8.60 8.60 8.60 600 0 0.0
31/10/2018
8.90
 9,800 8.83 8.97 8.60 9,700 0 0.1
30/10/2018
8.97
 20,265 8.60 9.20 8.16 20,200 0 0.2
29/10/2018
8.60
 4,792 8.75 8.75 8.16 4,700 0 0.1
26/10/2018
8.75
 20,900 8.75 8.83 8.16 18,800 0 0.2
25/10/2018
8.08
 18,400 8.01 8.90 7.49 11,900 0 0.1
24/10/2018
8.16
 45,000 8.60 8.60 8.08 40,600 0 0.4

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