CTCP Cảng Đoạn Xá (dxp)

12.70
-0.10
(-0.78%)
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
(2026-02-23) 		0.70 5.79% 15,817,100 -30,500 -0.6
11.60
13.70
12.70
2 tháng
(2026-01-19) 		1.10 9.40% 25,733,600 -9,300 -0.3
10.90
13.70
12.70
3 tháng
(2025-12-22) 		2 18.52% 29,180,000 15,900 -0.1
10.70
13.70
12.70
6 tháng
(2025-09-22) 		1.70 15.32% 43,354,900 -173,700 -2.1
10
13.70
12.70
12 tháng
(2025-03-25) 		2.17 20.36% 82,720,800 26,300 0.3
7.50
13.70
12.70
24 tháng
(2024-04-01) 		-0.02 -0.17% 149,164,446 1,402 0.0
7.50
14.01
12.70
36 tháng
(2023-04-05) 		4.87 61.41% 225,510,266 -294,038 -3.7
7.50
14.01
12.70
60 tháng
(2021-04-15) 		-0.11 -0.82% 329,675,695 -2,888,337 -57.2
5.04
20.03
12.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/02/2015
7.98
 0 7.98 7.98 7.98 0 0 0
12/02/2015
7.98
 3,700 8.14 8.14 7.98 2,600 0 0.1
11/02/2015
8.14
 0 8.14 8.14 8.14 0 0 0
10/02/2015
8.14
 3,310 8.14 8.14 8.14 0 0 0
09/02/2015
8.14
 0 8.14 8.14 8.14 0 0 0
06/02/2015
8.14
 500 8.00 8.18 8.14 0 100 -0.0
05/02/2015
8.00
 3,000 8.00 8.00 8.00 2,600 0 0.1
04/02/2015
8.00
 0 8.00 8.00 8.00 0 0 0
03/02/2015
8.00
 3,000 8.06 8.06 8.00 2,600 0 0.1
02/02/2015
8.06
 10,100 8.10 8.10 8.06 2,600 0 0.1
30/01/2015
8.10
 0 8.10 8.10 8.10 0 0 0
29/01/2015
8.10
 3,100 8.10 8.18 8.10 2,600 2,500 0.0
28/01/2015
8.10
 5,200 8.18 8.18 8.10 2,600 3,700 -0.0
27/01/2015
8.18
 100 8.14 8.18 8.18 0 0 0
26/01/2015
8.14
 7,800 8.14 8.18 8.08 1,500 200 0.1
23/01/2015
8.14
 0 8.14 8.14 8.14 0 0 0
22/01/2015
8.14
 3,000 8.14 8.14 8.14 2,600 0 0.1
21/01/2015
8.14
 3,940 8.18 8.18 8.14 2,800 0 0.1
20/01/2015
8.18
 4,300 8.18 8.18 8.14 2,600 675 0.1
19/01/2015
8.18
 3,600 8.18 8.18 8.14 2,600 0 0.1
16/01/2015
8.18
 500 8.14 8.18 8.18 0 0 0
15/01/2015
8.14
 2,600 8.18 8.18 8.14 0 1,000 -0.0
14/01/2015
8.18
 0 8.18 8.18 8.18 0 0 0
13/01/2015
8.18
 2,900 8.29 8.29 8.18 2,600 0 0.1
12/01/2015
8.29
 4,000 8.18 8.29 8.18 2,600 0 0.1
09/01/2015
8.18
 3,350 8.18 8.39 8.18 2,600 0 0.1
08/01/2015
8.18
 3,700 8.18 8.20 8.18 2,600 0 0.1
07/01/2015
8.18
 2,900 8.18 8.18 8.18 2,600 0 0.1
06/01/2015
8.18
 4,600 8.59 8.59 8.18 2,600 0 0.1
05/01/2015
8.59
 6,520 8.76 8.76 8.18 2,400 0 0.1
31/12/2014
8.76
 1,100 7.98 8.78 8.76 0 400 -0.0
30/12/2014
7.98
 0 7.98 7.98 7.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |