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% 11,728,800 22,273 -0.2
14.50
16.30
15.10
2 tháng
(2026-09-04) 		0.60 4.26% 15,899,800 163,473 1.7
12.80
16.30
15.10
3 tháng
(2026-08-05) 		-0.10 -0.68% 20,561,500 166,673 1.7
12.80
16.30
15.10
6 tháng
(2026-05-07) 		-0.70 -4.55% 34,538,400 -188,527 -3.5
12.20
16.30
15.10
12 tháng
(2025-11-10) 		4.20 40% 88,727,800 242,273 1.5
10.50
16.30
15.10
24 tháng
(2024-11-13) 		3.40 30.10% 152,134,037 268,473 2.0
7.50
16.30
15.10
36 tháng
(2023-11-20) 		2.89 24.43% 246,271,327 -30,046 -1.8
7.50
16.30
15.10
60 tháng
(2021-11-29) 		-3.47 -19.10% 317,180,706 -174,023 -3.7
5.04
18.17
15.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/06/2018
8.53
 2,600 9.12 9.12 8.53 1,800 2,500 0.0
01/06/2018
8.83
 4,000 8.97 8.97 8.53 2,800 0 0.0
31/05/2018
8.53
 1,300 8.31 9.35 8.31 600 100 0.0
30/05/2018
9.20
 130 9.20 9.20 9.20 100 0 0.0
29/05/2018
8.83
 400 8.90 8.90 8.38 400 0 0.0
28/05/2018
8.31
 1,000 7.79 8.31 7.79 500 700 0.0
25/05/2018
8.46
 2,700 8.60 8.60 8.46 2,600 100 0.0
24/05/2018
8.53
 7,281 8.60 8.60 8.46 2,200 2,500 0.0
23/05/2018
9.35
 12,600 8.90 9.42 8.60 10,700 0 0.1
22/05/2018
9.49
 23,000 9.27 10.01 8.83 8,200 5,100 0.0
21/05/2018
9.79
 2,100 9.35 10.09 9.20 500 100 0.0
18/05/2018
10.01
 2,250 9.27 10.38 9.12 1,200 0 0.0
17/05/2018
9.64
 2,100 9.64 10.01 9.20 1,600 0 0.0
16/05/2018
9.64
 5,100 9.64 9.64 9.64 2,300 0 0.0
15/05/2018
9.64
 4,888 9.20 10.38 9.20 3,300 100 0.0
14/05/2018
10.01
 200 9.27 10.01 9.27 100 100 0.0
11/05/2018
10.01
 410 9.20 10.24 9.20 200 100 0.0
10/05/2018
10.09
 400 9.05 10.09 9.05 300 100 0.0
09/05/2018
9.86
 3,330 9.05 9.86 8.97 2,200 100 0.0
08/05/2018
9.94
 100 9.94 9.94 9.94 100 0 0.0
07/05/2018
9.79
 300 9.12 9.79 9.12 100 100 0
04/05/2018
10.01
 200 9.35 10.01 9.35 100 100 0
03/05/2018
10.16
 200 9.35 10.16 9.35 200 100 0.0
02/05/2018
10.24
 0 10.24 10.24 10.24 0 0 0
27/04/2018
10.24
 1,500 9.35 10.53 9.35 1,300 100 0.0
26/04/2018
10.24
 500 9.64 10.24 9.64 500 0 0.0
24/04/2018
10.31
 12,900 10.01 10.31 9.42 7,500 0 0.1
23/04/2018
10.38
 1,800 10.46 10.75 10.01 1,500 0 0.0
20/04/2018
10.31
 4,050 10.46 10.46 10.01 3,100 0 0.0
19/04/2018
10.31
 5,500 10.31 10.61 10.16 800 0 0.0
18/04/2018
10.31
 800 10.46 10.46 10.01 300 100 0.0
17/04/2018
10.31
 1,100 10.53 10.53 10.31 1,100 0 0.0
16/04/2018
10.31
 2,000 10.31 10.31 10.31 0 0 0
13/04/2018
10.38
 1,400 10.53 10.53 9.86 600 0 0.0
12/04/2018
10.38
 2,300 10.53 10.75 10.01 2,300 0 0.0
11/04/2018
10.38
 3,910 10.53 11.13 10.01 1,200 0 0.0
10/04/2018
10.46
 1,105 10.61 10.61 10.46 1,100 0 0.0
09/04/2018
10.53
 720 10.68 10.68 9.79 600 0 0.0
06/04/2018
10.53
 154 10.53 10.53 10.53 100 0 0.0
05/04/2018
10.24
 600 9.86 10.24 9.86 100 600 0.0
04/04/2018
10.46
 6,200 10.53 10.53 10.24 1,400 0 0.0
03/04/2018
10.24
 3,520 10.31 10.31 10.24 800 3,000 0.0
02/04/2018
10.31
 1,610 10.75 10.75 10.24 200 0 0.0
30/03/2018
10.46
 5,080 10.24 10.53 10.16 3,700 0 0.1
29/03/2018
10.61
 1,740 10.53 10.75 10.24 1,700 0 0.0
28/03/2018
10.53
 1,100 10.75 10.75 10.53 100 0 0.0
27/03/2018
10.53
 1,600 10.75 10.75 10.38 1,600 200 0.0
26/03/2018
10.38
 3,700 10.38 10.38 10.16 2,400 0 0.0
23/03/2018
10.46
 3,300 10.46 10.75 10.38 300 0 0.0
22/03/2018
10.46
 1,500 10.38 10.68 10.24 1,100 0 0.0
21/03/2018
10.46
 2,210 10.75 10.75 10.24 2,000 0 0.0
20/03/2018
10.53
 2,180 10.68 10.98 10.24 1,000 0 0.0
19/03/2018
10.31
 3,285 10.68 10.68 10.24 3,100 0 0.0
16/03/2018
10.38
 8,240 10.38 10.68 10.24 2,500 7,000 -0.1
15/03/2018
10.68
 3,600 10.83 10.83 10.38 2,000 1,400 0.0
14/03/2018
10.38
 3,820 10.53 10.53 10.38 2,300 300 0.0
13/03/2018
10.61
 4,600 10.53 10.68 10.53 1,300 0 0.0
12/03/2018
10.68
 5,100 10.98 10.98 10.53 3,900 1,200 0.0
09/03/2018
10.68
 12,420 10.53 10.98 10.53 6,900 0 0.1
08/03/2018
10.53
 16,630 10.75 10.75 10.46 10,100 2,100 0.1
07/03/2018
10.75
 24,450 10.90 10.90 10.68 8,400 0 0.1
06/03/2018
10.75
 28,400 10.61 10.75 10.38 14,700 0 0.2
05/03/2018
10.38
 57,710 9.86 10.61 9.72 1,700 3,000 0.0
02/03/2018
9.94
 2,000 9.94 9.94 9.27 1,500 0 0.0
01/03/2018
10.01
 8,900 10.16 10.38 10.01 8,700 0 0.1
28/02/2018
10.31
 29,395 8.90 10.46 8.90 28,700 100 0.4
27/02/2018
9.79
 25,160 8.90 9.86 8.53 24,000 0 0.3
26/02/2018
9.12
 20,600 9.12 9.12 8.53 12,700 20,500 -0.1
23/02/2018
9.35
 10,056 9.27 9.35 8.90 3,800 0 0.0
22/02/2018
9.42
 8,300 9.42 9.49 8.90 3,100 0 0.0
21/02/2018
9.42
 2,000 9.27 9.57 9.27 2,000 0 0.0
13/02/2018
9.27
 703 9.42 9.42 9.27 100 0 0.0
12/02/2018
9.05
 3,460 9.27 9.27 8.90 2,600 0 0.0
09/02/2018
9.05
 7,790 9.35 9.35 8.90 5,200 0 0.1
08/02/2018
9.05
 8,420 9.35 9.35 8.90 1,700 12,000 -0.1
07/02/2018
9.12
 3,700 9.35 9.42 9.12 1,600 0 0.0
06/02/2018
9.20
 3,050 9.42 9.49 9.12 700 0 0.0
05/02/2018
9.27
 850 9.35 9.49 9.27 300 0 0.0
02/02/2018
9.27
 1,344 8.68 9.27 8.68 1,000 0 0.0
01/02/2018
9.35
 400 8.31 9.35 8.31 300 100 0.0
31/01/2018
9.20
 1,000 9.20 9.20 9.05 900 0 0.0
30/01/2018
9.20
 1,100 9.20 9.20 9.20 0 0 0
29/01/2018
9.27
 18,320 9.05 9.27 8.90 8,400 8,320 0.0
26/01/2018
9.27
 7,693 9.12 9.27 9.05 7,300 0 0.1
25/01/2018
9.27
 25,170 9.27 9.49 9.05 19,500 5,940 0.2
24/01/2018
9.27
 11,420 9.79 9.79 9.27 1,600 0 0.0
23/01/2018
9.79
 1,280 9.35 9.79 9.35 1,200 100 0.0
22/01/2018
9.35
 2,975 9.20 9.49 9.05 2,700 10 0.0
19/01/2018
9.35
 1,700 9.12 9.35 9.12 1,700 0 0.0
18/01/2018
9.49
 65 9.49 9.49 9.49 0 0 0
17/01/2018
9.49
 3,068 9.20 9.64 8.90 500 30 0.0
16/01/2018
9.20
 2,000 9.12 9.20 9.12 2,000 0 0.0
15/01/2018
9.20
 6,761 9.20 9.20 9.12 1,600 5,361 0.0
12/01/2018
9.27
 7,350 9.27 9.27 9.12 6,400 0 0.1
11/01/2018
9.27
 4,430 9.57 9.57 9.27 4,100 0 0.1
10/01/2018
9.20
 6,800 9.20 9.35 9.05 2,100 0 0.0
09/01/2018
9.20
 2,630 9.49 9.49 9.20 1,500 0 0.0
08/01/2018
9.20
 4,300 9.57 9.79 9.20 4,200 0 0.1
05/01/2018
9.20
 4,300 9.27 9.57 8.97 1,500 0 0.0
04/01/2018
9.27
 2,532 9.35 9.49 8.90 1,300 0 0.0

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