CTCP Cảng Đoạn Xá (dxp)

11.20
0.10
(0.90%)
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
(2025-11-05) 		0.30 2.78% 5,273,700 -65,300 -0.7
10.50
11.20
11.20
2 tháng
(2025-10-06) 		-0.10 -0.89% 9,068,700 -102,300 -1.1
10
11.30
11.20
3 tháng
(2025-09-08) 		0.20 1.83% 14,521,500 -32,500 -0.3
10
11.60
11.20
6 tháng
(2025-06-09) 		1.89 20.52% 37,981,400 97,100 1.2
9.12
11.90
11.20
12 tháng
(2024-12-10) 		0.09 0.78% 61,014,349 -3,900 0.2
7.50
11.90
11.20
24 tháng
(2023-12-18) 		-0.26 -2.26% 154,690,790 -281,537 -3.3
7.50
14.01
11.20
36 tháng
(2022-12-21) 		4.35 64.46% 196,494,892 -338,141 -3.9
6.53
14.01
11.20
60 tháng
(2020-12-31) 		-1.73 -13.49% 319,188,638 -2,704,302 -53.6
5.04
20.03
11.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/07/2015
10.52
 900 10.54 10.70 10.38 700 600 0.0
16/07/2015
10.54
 200 10.56 10.56 10.41 100 0 0.0
15/07/2015
10.56
 4,100 10.45 10.56 10.45 4,100 100 0.2
14/07/2015
10.45
 5,600 10.56 10.56 10.45 4,100 1,800 0.1
13/07/2015
10.56
 4,700 10.56 10.56 10.45 4,700 3,000 0.1
10/07/2015
10.56
 1,500 10.74 10.92 10.56 1,100 0 0.1
09/07/2015
10.74
 710 10.52 10.77 10.56 900 0 0.0
08/07/2015
10.52
 900 10.36 10.52 10.36 900 0 0.0
07/07/2015
10.36
 200 10.74 10.74 10.36 100 0 0.0
06/07/2015
10.74
 3,400 10.68 10.77 10.36 3,300 0 0.2
03/07/2015
10.68
 3,400 10.36 10.68 10.36 3,100 0 0.1
02/07/2015
10.36
 2,500 10.47 10.47 10.36 2,500 0 0.1
01/07/2015
10.47
 4,400 10.47 10.47 10.47 4,400 0 0.2
30/06/2015
10.47
 5,500 10.79 10.79 10.47 4,400 0 0.2
29/06/2015
10.79
 200 10.56 10.79 10.79 200 0 0.0
26/06/2015
10.56
 2,100 10.97 10.97 10.56 2,000 0 0.1
25/06/2015
10.97
 9,900 10.95 10.97 10.56 3,000 0 0.1
24/06/2015
10.95
 0 10.95 10.95 10.95 0 0 0
23/06/2015
10.95
 2,100 10.97 10.97 10.59 100 0 0.0
22/06/2015
10.97
 800 10.97 11.57 10.47 600 0 0.0
19/06/2015
10.97
 200 10.99 10.99 10.47 100 0 0.0
18/06/2015
10.99
 6,160 11.19 11.19 10.32 2,300 0 0.1
17/06/2015
11.19
 0 11.19 11.19 11.19 0 0 0
16/06/2015
11.19
 0 11.19 11.19 11.19 0 0 0
15/06/2015
11.19
 200 11.22 11.22 11.01 100 0 0.0
12/06/2015
11.22
 3,700 10.92 11.69 10.41 500 0 0.0
11/06/2015
10.92
 3,400 10.97 11.69 9.89 200 100 0.0
10/06/2015
10.97
 200 11.01 11.01 10.23 100 100 0.0
09/06/2015
11.01
 600 11.13 11.13 10.45 100 0 0.0
08/06/2015
11.13
 800 10.99 11.46 10.36 100 100 0.0
05/06/2015
10.99
 0 10.99 10.99 10.99 0 0 0
04/06/2015
10.99
 3,000 10.92 11.24 10.34 2,800 0 0.1
03/06/2015
10.92
 2,500 10.99 10.99 10.45 2,300 0 0.1
02/06/2015
10.99
 2,900 11.08 11.08 10.56 2,500 0 0.1
01/06/2015
11.08
 4,200 11.10 11.10 10.56 4,200 0 0.2
29/05/2015
11.10
 4,300 10.70 11.24 10.56 4,300 0 0.2
28/05/2015
10.70
 18,307 10.32 10.70 9.89 3,900 0 0.2
27/05/2015: Cổ tức tiền mặt tỉ lệ: 10%
27/05/2015
10.32
 835 10.00 10.34 9.89 235 0 0.0
26/05/2015
10.00
 207 10.22 10.55 10.00 200 0 0.0
25/05/2015
10.22
 11,715 9.58 10.27 9.54 5,800 0 0.3
22/05/2015
9.58
 5,600 10.11 10.44 9.45 2,000 0 0.1
21/05/2015
10.11
 600 9.36 10.27 9.36 400 0 0.0
20/05/2015
9.36
 200 10.11 10.55 9.36 100 0 0.0
19/05/2015
10.11
 8,800 9.89 10.11 9.14 6,200 0 0.3
18/05/2015
9.89
 12,910 9.89 10.88 9.89 600 0 0.0
15/05/2015
9.89
 9,300 10.95 10.99 9.89 4,700 0 0.2
14/05/2015
10.95
 4,031,500 10.35 11.39 10.33 11,100 4,700 0.3
13/05/2015
10.35
 65,500 9.43 10.35 9.67 0 6,900 -0.3
12/05/2015
9.43
 13,700 9.41 9.67 9.41 3,800 0 0.2
11/05/2015
9.41
 4,200 9.43 9.89 9.41 200 0 0.0
08/05/2015
9.43
 4,300 9.45 9.45 9.34 2,400 2,000 0.0
07/05/2015
9.45
 16,400 9.63 9.89 9.34 3,300 2,400 0.0
06/05/2015
9.63
 7,180 9.89 9.89 9.34 7,055 5,000 0.1
05/05/2015
9.89
 100 9.87 9.89 9.89 100 0 0.0
04/05/2015
9.87
 8,500 10.29 10.29 9.34 7,300 0 0.3
27/04/2015
10.29
 12,200 9.43 10.29 9.34 12,200 5,100 0.3
24/04/2015
9.43
 2,500 9.56 9.56 9.43 2,500 2,500 0
23/04/2015
9.56
 2,400 9.56 9.56 9.56 2,400 1,100 0.1
22/04/2015
9.56
 2,850 8.97 9.56 9.01 2,800 2,000 0.0
21/04/2015
8.97
 1,200 8.79 9.01 8.79 200 100 0.0
20/04/2015
8.79
 600 9.23 9.23 8.79 0 0 0
17/04/2015
9.23
 12,100 8.86 9.36 8.59 7,300 2,000 0.2
16/04/2015: Cổ tức tiền mặt tỉ lệ: 30%
16/04/2015
8.86
 2,600 8.86 9.32 8.86 337,800 337,800 0.0
15/04/2015
8.86
 21,300 8.69 9.41 8.67 18,000 17,500 0.0
14/04/2015
8.69
 6,200 8.80 8.80 8.69 2,400 6,000 -0.2
13/04/2015
8.80
 4,800 8.67 9.41 8.69 3,700 4,600 -0.0
10/04/2015
8.67
 19,100 8.69 9.51 8.63 13,400 16,600 -0.1
09/04/2015
8.69
 21,100 8.67 8.69 8.67 18,000 20,500 -0.1
08/04/2015
8.67
 0 8.67 8.67 8.67 0 0 0
07/04/2015
8.67
 2,850 8.69 8.69 8.55 0 1,600 -0.1
06/04/2015
8.69
 300 8.80 8.80 8.69 100 0 0.0
03/04/2015
8.80
 20,200 8.49 8.80 8.49 17,800 7,500 0.4
02/04/2015
8.49
 1,150 8.49 8.49 8.45 0 100 -0.0
01/04/2015
8.49
 2,800 8.49 8.49 8.33 0 800 -0.0
31/03/2015
8.49
 700 8.27 8.49 8.27 0 100 -0.0
30/03/2015
8.27
 100 8.29 8.29 8.27 0 0 0
27/03/2015
8.29
 500 8.29 8.29 8.29 0 0 0
26/03/2015
8.29
 1,200 8.29 8.39 8.27 0 0 0
25/03/2015
8.29
 300 8.35 8.35 8.29 0 0 0
24/03/2015
8.35
 2,500 8.35 8.35 8.35 0 0 0
23/03/2015
8.35
 2,400 8.22 8.35 8.24 0 0 0
20/03/2015
8.22
 1,700 8.22 8.22 8.22 0 0 0
19/03/2015
8.22
 0 8.22 8.22 8.22 0 0 0
18/03/2015
8.22
 300 8.18 8.22 8.22 0 0 0
17/03/2015
8.18
 0 8.18 8.18 8.18 0 0 0
16/03/2015
8.18
 20,100 8.02 8.59 8.02 2,600 17,200 -0.6
13/03/2015
8.02
 5,430 8.08 8.80 8.00 2,600 5,200 -0.1
12/03/2015
8.08
 3,400 8.08 8.10 8.08 0 3,300 -0.1
11/03/2015
8.08
 14,900 8.12 8.92 7.37 2,600 4,800 -0.1
10/03/2015
8.12
 200 8.08 8.18 8.12 0 0 0
09/03/2015
8.08
 12,900 8.69 8.90 8.02 2,400 2,500 -0.0
06/03/2015
8.69
 4,400 8.69 8.69 8.59 2,400 2,400 0
05/03/2015
8.69
 3,500 8.74 8.80 8.69 2,400 400 0.1
04/03/2015
8.74
 65,020 7.96 8.74 7.94 1,900 56,000 -2.2
03/03/2015
7.96
 0 7.96 7.96 7.96 0 0 0
02/03/2015
7.96
 3,700 7.98 8.00 7.96 2,600 0 0.1
27/02/2015
7.98
 4,000 7.98 7.98 7.98 2,600 0 0.1
26/02/2015
7.98
 1,600 7.98 8.00 7.98 0 0 0
25/02/2015
7.98
 0 7.98 7.98 7.98 0 0 0
24/02/2015
7.98
 0 7.98 7.98 7.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |