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)
04/01/2018
9.27
 2,532 9.35 9.49 8.90 1,300 0 0.0
03/01/2018
9.35
 1,200 9.57 9.79 9.27 300 100 0.0
02/01/2018
9.35
 4,910 8.97 9.35 8.83 1,700 0 0.0
29/12/2017
9.49
 2,100 8.83 9.49 8.83 1,500 0 0.0
28/12/2017
9.57
 0 9.57 9.57 9.57 0 0 0
27/12/2017
9.57
 600 8.75 9.57 8.75 200 100 0.0
26/12/2017
9.57
 82 9.57 9.57 9.57 0 0 0
25/12/2017
9.57
 6,000 9.35 9.57 9.27 5,800 0 0.1
22/12/2017
9.49
 910 9.35 9.49 9.35 400 0 0.0
21/12/2017
9.49
 700 9.27 9.49 9.27 300 0 0.0
20/12/2017
9.27
 5,400 9.49 9.49 9.27 2,400 0 0.0
19/12/2017
9.49
 3,700 9.49 9.57 9.49 1,200 0 0.0
18/12/2017
9.64
 3,450 9.79 9.79 9.35 2,400 200 0.0
15/12/2017
9.64
 4,077 9.57 10.53 9.42 2,700 1,700 0.0
14/12/2017
9.79
 2,062 9.49 9.79 9.49 2,000 1,062 0.0
13/12/2017
9.49
 2,025 9.35 9.49 9.27 1,900 1,000 0.0
12/12/2017
9.57
 6,800 9.49 9.57 9.27 2,800 1,000 0.0
11/12/2017
9.64
 7,380 9.42 9.86 9.35 4,600 0 0.1
08/12/2017
9.86
 5,710 9.94 9.94 9.35 2,700 1,000 0.0
07/12/2017
9.79
 1,100 9.72 9.79 9.64 1,100 1,000 0.0
06/12/2017
9.86
 4,100 9.86 9.86 9.72 3,400 1,000 0.0
05/12/2017
9.86
 4,739 9.86 9.86 9.72 100 0 0.0
04/12/2017
9.86
 4,210 9.64 9.94 9.64 2,100 0 0.0
01/12/2017
9.94
 4,515 10.01 10.01 9.64 900 1,000 0.0
30/11/2017
9.57
 6,811 10.38 10.38 9.57 5,700 1,200 0.1
29/11/2017
10.24
 26,784 9.86 10.24 9.27 16,000 8,425 0.1
28/11/2017
9.57
 6,800 9.64 9.64 9.35 800 1,000 0.0
27/11/2017
9.42
 18,811 10.01 10.53 8.68 11,400 14,530 0.0
24/11/2017
9.64
 13,312 9.64 9.79 9.20 12,900 12,870 0.0
23/11/2017
9.79
 14,541 9.27 9.79 9.27 4,500 1,000 0.0
22/11/2017
9.64
 11,604 9.20 10.01 9.12 4,900 1,000 0.0
21/11/2017
9.20
 2,397 8.97 9.20 8.90 1,500 1,337 0.0
20/11/2017
9.35
 4,438 9.20 9.42 8.90 4,300 0 0.1
17/11/2017
8.90
 2,950 8.90 9.20 8.90 2,900 1,000 0.0
16/11/2017
9.27
 3,300 9.42 9.42 9.27 3,300 1,000 0.0
15/11/2017
9.20
 20,421 9.05 9.20 8.97 17,100 1,000 0.2
14/11/2017
8.97
 15,450 8.90 9.12 8.90 13,300 400 0.2
13/11/2017
9.05
 3,900 9.27 9.57 8.90 2,200 1,000 0.0
10/11/2017
9.12
 2,100 9.27 9.27 8.90 1,600 700 0.0
09/11/2017
9.12
 520 9.12 9.12 9.12 500 500 0
08/11/2017
9.27
 2,630 8.90 9.27 8.90 1,500 1,000 0.0
07/11/2017
9.27
 5,800 9.12 9.27 9.12 5,500 0 0.1
06/11/2017
9.27
 29,900 9.20 9.27 9.05 29,700 4,900 0.3
03/11/2017
9.27
 19,400 9.35 9.35 9.20 19,400 600 0.2
02/11/2017
9.35
 13,206 9.64 9.64 8.90 12,400 1,000 0.1
01/11/2017
9.20
 9,210 9.49 9.94 8.90 4,700 0 0.1
31/10/2017
9.27
 15,800 9.42 9.42 8.83 6,600 1,000 0.1
30/10/2017
9.35
 51,220 8.75 9.57 8.60 47,000 5,400 0.5
27/10/2017
8.75
 6,458 8.53 8.75 8.53 5,100 1,100 0.0
26/10/2017
8.46
 11,300 8.60 8.83 8.46 2,100 0 0.0
25/10/2017
8.46
 17,180 8.68 8.68 8.38 9,700 6,100 0.0
24/10/2017
8.38
 7,800 8.75 9.20 8.31 600 3,600 0.0
23/10/2017
8.38
 14,650 8.31 8.38 8.16 4,600 900 0.0
20/10/2017
8.31
 1,300 8.31 8.53 8.31 200 0 0.0
19/10/2017
8.31
 11,000 8.31 8.31 8.16 5,400 1,190 0.0
18/10/2017
8.16
 8,588 8.16 8.31 8.16 4,600 1,000 0.0
17/10/2017
8.23
 11,610 8.23 8.31 8.16 6,000 1,000 0.1
16/10/2017
8.38
 4,570 8.38 8.38 8.23 3,400 2,100 0.0
13/10/2017
8.38
 1,600 8.46 8.46 8.38 1,300 0 0.0
12/10/2017
8.46
 5,860 8.60 8.60 8.38 2,500 1,000 0.0
11/10/2017
8.38
 4,460 8.46 8.68 8.38 4,200 500 0.0
10/10/2017
8.53
 13,404 8.38 8.68 8.01 11,600 11,800 0.0
09/10/2017
8.60
 4,220 8.75 8.75 8.38 1,200 1,000 0.0
06/10/2017
8.75
 100 8.75 8.75 8.75 100 0 0.0
05/10/2017
8.46
 10,300 8.38 8.75 8.31 600 0 0.0
04/10/2017
8.83
 1,600 8.38 8.83 8.31 1,300 900 0.0
03/10/2017
8.83
 9,060 8.60 8.83 8.31 7,200 5,300 0.0
02/10/2017
8.83
 3,700 8.68 8.90 8.53 2,000 900 0.0
29/09/2017
8.68
 590 8.75 9.05 8.68 500 0 0.0
28/09/2017
8.75
 5,464 8.75 8.75 8.53 2,200 980 0.0
27/09/2017
8.60
 31,630 8.83 8.83 8.53 16,200 31,180 -0.2
26/09/2017
8.83
 32,531 9.27 9.49 8.53 7,300 30,980 -0.3
25/09/2017
9.27
 21,978 9.57 9.57 8.53 2,300 21,200 -0.2
22/09/2017
9.27
 2,900 9.05 9.57 8.75 2,500 100 0.0
21/09/2017
8.75
 29,430 8.83 8.83 8.31 22,000 18,700 0.0
20/09/2017
8.83
 33,150 8.90 9.27 8.68 16,800 31,500 -0.2
19/09/2017
8.90
 21,590 8.90 9.35 8.83 13,900 20,150 -0.1
18/09/2017
8.90
 18,250 9.35 9.64 8.90 13,500 18,000 -0.1
15/09/2017
9.42
 8,918 9.57 9.57 9.27 7,900 8,100 0.0
14/09/2017
9.42
 3,070 9.49 9.64 9.27 600 970 0.0
13/09/2017
9.49
 6,510 9.27 9.64 8.68 3,600 5,030 0.0
12/09/2017
9.64
 1,860 9.20 9.64 8.68 800 1,038 0.0
11/09/2017
9.57
 4,720 9.86 9.86 9.35 3,800 1,180 0.0
08/09/2017
9.86
 1,380 9.94 9.94 9.64 1,200 100 0.0
07/09/2017
9.64
 7,800 9.49 9.94 9.42 400 0 0.0
06/09/2017
10.01
 2,010 9.94 10.01 9.64 1,800 0 0.0
05/09/2017
9.94
 2,000 9.72 10.01 9.64 1,200 0 0.0
01/09/2017
10.24
 6,900 10.31 10.31 9.64 5,300 0 0.1
31/08/2017
10.09
 25,846 10.31 10.31 9.57 6,200 20,400 -0.2
30/08/2017
10.16
 500 10.31 10.31 9.79 500 100 0.0
29/08/2017
10.01
 13,600 10.31 10.31 9.79 13,200 13,600 0.0
28/08/2017
10.01
 18,700 10.31 10.31 9.86 10,200 16,800 -0.1
25/08/2017
9.94
 9,600 9.94 10.38 9.94 300 100 0.0
24/08/2017
10.83
 1,200 10.31 10.83 10.31 1,200 100 0.0
23/08/2017
10.16
 27,500 10.31 10.31 9.72 19,300 16,300 0.0
22/08/2017
10.16
 8,000 10.24 10.38 10.01 2,400 0 0.0
21/08/2017
10.24
 2,500 10.38 10.38 10.01 2,400 0 0.0
18/08/2017
10.24
 10,300 10.38 10.38 10.01 9,500 0 0.1
17/08/2017
10.38
 24,700 10.38 10.46 10.01 23,200 1,000 0.3
16/08/2017
10.46
 9,500 10.61 10.61 10.01 7,300 100 0.1

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