CTCP Cảng Đoạn Xá (dxp)

13.30
0.10
(0.76%)
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
(2026-08-19) 		-1.40 -9.59% 4,936,000 107,200 1.3
10.90
14.70
13.30
2 tháng
(2026-07-20) 		0.20 1.54% 10,146,100 296,400 3.8
10.90
14.80
13.30
3 tháng
(2026-06-22) 		0.20 1.54% 12,740,400 307,100 3.9
10.90
14.80
13.30
6 tháng
(2026-03-23) 		1.20 10% 38,444,200 85,200 0.0
10.70
15.70
13.30
12 tháng
(2025-09-23) 		2.30 21.10% 83,079,200 67,400 -0.3
10
15.70
13.30
24 tháng
(2024-09-30) 		2.19 19.85% 153,865,279 130,385 0.5
7.50
15.70
13.30
36 tháng
(2023-10-04) 		0.84 6.76% 255,022,636 -222,754 -3.9
7.50
15.70
13.30
60 tháng
(2021-10-14) 		-2.15 -14.02% 332,375,546 -413,489 -6.6
5.04
20.03
13.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/11/2018
8.75
 5,630 9.20 9.20 8.38 5,000 0 0.1
15/11/2018
9.20
 11,800 8.53 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 8.60 8.60 8.16 1,000 0 0.0
12/11/2018
8.60
 300 8.60 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 8.90 8.90 8.60 600 0 0.0
07/11/2018
8.90
 100 8.60 8.90 8.90 100 0 0.0
06/11/2018
8.60
 1,400 8.68 8.68 8.16 1,400 0 0.0
05/11/2018
8.68
 765 8.75 8.75 8.16 300 0 0.0
02/11/2018
8.75
 100 8.60 8.75 8.75 100 0 0.0
01/11/2018
8.60
 700 8.90 8.90 8.60 600 0 0.0
31/10/2018
8.90
 9,800 8.97 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 8.08 8.83 8.16 18,800 0 0.2
25/10/2018
8.08
 18,400 8.16 8.90 7.49 11,900 0 0.1
24/10/2018
8.16
 45,000 8.01 8.60 8.08 40,600 0 0.4
23/10/2018
8.01
 30,300 8.53 9.35 8.01 28,300 0 0.3
22/10/2018
8.53
 13,500 8.53 8.53 8.53 13,500 0 0.2
19/10/2018
8.53
 26,000 8.53 8.53 8.01 24,200 0 0.3
18/10/2018
8.53
 3,000 8.75 8.83 8.53 2,800 0 0.0
17/10/2018
8.75
 5,079 8.75 8.83 7.94 2,600 100 0.0
16/10/2018
8.75
 1,100 8.90 8.90 8.01 600 0 0.0
15/10/2018
8.90
 300 8.75 8.90 8.75 300 0 0.0
12/10/2018
8.75
 4,720 8.16 8.75 8.16 4,600 0 0.1
11/10/2018
8.16
 23,100 8.83 8.83 8.01 10,400 0 0.1
10/10/2018
8.83
 13,387 9.20 9.20 8.31 4,300 0 0.1
09/10/2018
9.20
 9,510 9.42 9.49 9.20 9,200 0 0.1
08/10/2018
9.42
 23,435 8.75 9.49 8.90 700 0 0.0
05/10/2018
8.75
 65,281 8.01 8.75 8.08 7,700 7,100 0.0
04/10/2018
8.01
 3,120 8.08 8.08 8.01 1,600 0 0.0
03/10/2018
8.08
 3,200 8.08 8.08 8.01 3,100 0 0.0
02/10/2018
8.08
 5,900 8.16 8.16 8.08 3,900 0 0.0
01/10/2018
8.16
 6,630 8.08 8.16 8.08 4,000 0 0.0
28/09/2018
8.08
 4,100 8.23 8.23 8.08 3,400 0 0.0
27/09/2018
8.23
 6,400 8.16 8.23 8.08 5,500 0 0.1
26/09/2018
8.16
 5,400 8.08 8.23 8.16 3,700 0 0.0
25/09/2018
8.08
 7,500 8.16 8.23 8.08 3,500 0 0.0
24/09/2018
8.16
 4,000 8.08 8.46 8.16 1,100 0 0.0
21/09/2018
8.08
 7,800 8.16 8.53 8.08 2,200 0 0.0
20/09/2018
8.16
 3,500 8.16 8.23 8.16 3,100 0 0.0
19/09/2018
8.16
 3,401 8.23 8.23 8.16 2,300 0 0.0
18/09/2018
8.23
 5,210 8.31 8.31 8.23 5,200 0 0.1
17/09/2018
8.31
 11,400 8.31 8.31 7.57 3,600 0 0.0
14/09/2018
8.31
 2,926 8.31 8.90 8.31 1,000 0 0.0
13/09/2018
8.31
 300 8.31 8.31 8.31 0 0 0
12/09/2018
8.31
 710 8.31 8.31 8.31 700 0 0.0
11/09/2018
8.31
 700 8.23 8.31 7.57 400 0 0.0
10/09/2018
8.23
 10 8.23 8.23 8.23 0 0 0
07/09/2018
8.23
 1,400 8.16 8.38 8.23 1,400 0 0.0
06/09/2018
8.16
 3,400 8.23 8.23 8.16 1,100 0 0.0
05/09/2018
8.23
 2,000 8.23 8.23 8.23 800 0 0.0
04/09/2018
8.23
 2,400 8.38 8.38 8.23 2,000 0 0.0
31/08/2018
8.38
 3,200 8.38 8.46 7.57 2,000 100 0.0
30/08/2018
8.38
 1,271 8.38 8.38 8.31 400 0 0.0
29/08/2018
8.38
 2,900 8.46 8.83 8.23 1,200 0 0.0
28/08/2018
8.46
 5,500 8.46 8.83 8.16 3,200 0 0.0
27/08/2018
8.46
 1,100 8.46 8.46 8.46 0 0 0
24/08/2018
8.46
 1,300 8.46 8.46 8.46 1,300 0 0.0
23/08/2018
8.46
 3,300 8.46 8.46 8.46 2,200 0 0.0
22/08/2018
8.46
 4,000 8.46 8.46 8.46 1,800 0 0.0
21/08/2018
8.46
 5,800 8.68 8.68 8.46 4,000 0 0.0
20/08/2018
8.68
 5,900 8.75 8.75 8.46 3,700 0 0.0
17/08/2018
8.75
 300 8.75 8.75 8.53 100 0 0.0
16/08/2018
8.75
 13,200 8.60 9.05 8.38 12,700 12,600 0.0
15/08/2018
8.60
 4,600 9.12 9.12 8.38 2,100 4,100 0.0
14/08/2018
9.12
 2,180 8.60 9.12 8.60 2,100 0 0.0
13/08/2018
8.60
 11,400 9.49 9.72 8.60 5,300 7,900 0.0
10/08/2018
9.49
 8,500 9.57 9.57 8.68 6,100 0 0.1
09/08/2018
9.57
 5,400 9.86 9.86 8.90 2,600 100 0.0
08/08/2018
9.86
 500 9.72 9.94 8.83 400 100 0.0
07/08/2018
9.72
 2,100 10.24 10.24 9.27 1,300 100 0.0
06/08/2018
10.24
 200 10.24 10.24 9.27 100 100 0.0
03/08/2018
10.24
 200 10.01 10.24 9.05 200 100 0.0
02/08/2018
10.01
 200 9.42 10.01 9.57 200 0 0.0
01/08/2018
9.42
 5,860 9.57 9.57 9.42 5,800 3,500 0.0
31/07/2018
9.57
 11,050 9.27 10.01 9.49 11,000 10,100 0.0
30/07/2018
9.27
 5,600 8.53 9.27 8.31 2,400 0 0.0
27/07/2018
8.53
 3,200 8.46 8.75 8.16 1,100 0 0.0
26/07/2018
8.46
 3,000 8.53 8.68 8.16 2,000 0 0.0
25/07/2018
8.53
 700 8.75 8.75 8.53 300 0 0.0
24/07/2018
8.75
 700 8.75 8.90 7.94 600 100 0.0
23/07/2018
8.75
 200 8.60 8.75 7.79 0 100 0.0
20/07/2018
8.60
 0 8.60 8.60 8.60 0 0 0
19/07/2018
8.60
 1,090 8.53 8.68 8.31 200 0 0.0
18/07/2018
8.53
 600 8.16 8.53 8.53 600 0 0.0
17/07/2018
8.16
 100 8.60 8.60 8.16 0 0 0
16/07/2018
8.60
 100 8.38 8.60 8.60 100 0 0.0
13/07/2018
8.38
 3,000 8.53 8.53 8.31 2,000 0 0.0
12/07/2018
8.53
 4,100 8.60 8.60 8.31 2,400 0 0.0
11/07/2018
8.60
 3,900 8.60 8.68 8.46 3,800 0 0.0
10/07/2018
8.60
 4,310 8.68 8.75 8.46 500 0 0.0
09/07/2018
8.68
 800 8.68 8.68 8.38 300 0 0.0
06/07/2018
8.68
 20 8.68 8.68 8.68 0 0 0
05/07/2018
8.68
 3,578 8.53 8.83 8.16 1,200 0 0.0
04/07/2018
8.53
 1,800 8.46 8.75 8.16 200 0 0.0
03/07/2018
8.46
 300 8.75 8.90 8.01 100 100 0.0
02/07/2018
8.75
 1,900 8.75 8.75 8.46 1,900 0 0.0
29/06/2018
8.75
 3,600 9.05 9.05 8.46 1,600 100 0.0

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