CTCP Cảng Đoạn Xá (dxp)

12.80
0
(0%)
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
(2026-05-20) 		-0.40 -3.03% 3,633,500 -109,500 0
12.70
13.60
12.80
2 tháng
(2026-04-20) 		-1.10 -7.91% 13,889,800 -551,310 0
12.70
15.70
12.80
3 tháng
(2026-03-23) 		0.80 6.67% 25,091,900 -225,910 4.4
12
15.70
12.80
6 tháng
(2025-12-22) 		2 18.52% 54,684,900 -194,810 4.6
10.70
15.70
12.80
12 tháng
(2025-06-24) 		3.59 38.98% 92,564,800 -85,010 5.8
9.21
15.70
12.80
24 tháng
(2024-07-01) 		0.46 3.70% 146,409,200 -202,639 4.7
7.50
15.70
12.80
36 tháng
(2023-07-05) 		2.95 29.91% 245,269,199 -499,549 1.0
7.50
15.70
12.80
60 tháng
(2021-07-15) 		2.71 26.90% 343,855,407 -2,878,247 -49.2
5.04
20.03
12.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/08/2015
10.05
 2,600 9.80 10.05 9.55 2,400 0 0.1
27/08/2015
9.80
 300 10.00 10.00 9.57 100 0 0.0
26/08/2015
10.00
 1,150 10.07 10.07 9.89 100 50 0.0
25/08/2015
10.07
 0 10.07 10.07 10.07 0 0 0
24/08/2015
10.07
 12,210 10.43 10.43 9.39 2,500 1,000 0.1
21/08/2015
10.43
 2,000 10.45 10.45 9.89 1,100 0 0.0
20/08/2015
10.45
 3,800 10.20 10.45 9.89 2,600 50 0.1
19/08/2015
10.20
 200 10.05 10.20 10.07 100 0 0.0
18/08/2015
10.05
 1,600 10.00 10.05 10.00 1,200 200 0.0
17/08/2015
10.00
 2,300 10.00 10.65 10.00 1,900 500 0.1
14/08/2015
10.00
 2,000 10.72 10.72 10.00 0 2,000 -0.1
13/08/2015
10.72
 3,000 10.32 10.72 10.00 3,000 2,300 0.0
12/08/2015
10.32
 2,200 9.93 10.32 10.00 200 2,000 -0.1
11/08/2015
9.93
 4,700 10.00 10.00 9.93 4,600 4,600 0
10/08/2015
10.00
 500 10.32 10.34 10.00 0 0 0
07/08/2015
10.32
 300 9.93 10.34 10.02 200 0 0.0
06/08/2015
9.93
 2,800 10.11 10.11 9.93 2,400 2,600 -0.0
05/08/2015
10.11
 11,800 10.11 10.11 10.11 2,300 11,800 -0.4
04/08/2015
10.11
 9,600 10.45 10.45 10.11 2,100 600 0.1
03/08/2015
10.45
 4,500 10.23 10.45 10.23 4,500 0 0.2
31/07/2015
10.23
 7,300 10.34 10.34 10.23 4,500 0 0.2
30/07/2015
10.34
 800 10.34 11.37 10.23 400 100 0.0
29/07/2015
10.34
 4,635 10.34 10.34 10.34 4,500 4,600 -0.0
28/07/2015
10.34
 2,200 10.43 10.68 10.34 0 0 0
27/07/2015
10.43
 800 10.43 10.77 9.89 300 0 0.0
24/07/2015
10.43
 190 9.80 10.43 10.43 100 0 0.0
23/07/2015
9.80
 900 9.80 10.50 9.80 100 0 0.0
22/07/2015
9.80
 200 9.66 10.34 9.80 100 0 0.0
21/07/2015
9.66
 3,700 10.70 10.70 9.66 2,300 0 0.1
20/07/2015
10.70
 100 10.52 10.70 10.70 100 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |