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)
24/09/2014
9.49
 3,500 9.41 9.49 9.41 3,400 0 0.2
23/09/2014
9.41
 11,500 9.41 9.41 9.21 10,000 0 0.5
22/09/2014
9.41
 700 9.45 9.45 9.39 0 100 -0.0
19/09/2014
9.45
 1,400 9.51 9.51 9.41 700 0 0.0
18/09/2014
9.51
 8,650 9.41 9.57 9.31 6,500 0 0.3
17/09/2014
9.41
 5,500 9.21 9.62 9.21 3,000 1,000 0.1
16/09/2014
9.21
 10,645 8.51 9.21 8.51 0 0 0
15/09/2014
8.51
 2,000 8.57 8.57 8.51 1,000 100 0.0
12/09/2014
8.57
 4,100 8.47 8.57 8.47 900 0 0.0
11/09/2014
8.47
 3,850 8.39 8.49 8.39 1,750 2,100 -0.0
10/09/2014
8.39
 3,000 8.35 8.39 8.35 2,000 0 0.1
09/09/2014
8.35
 11,895 8.31 8.35 8.31 1,800 0 0.0
08/09/2014
8.31
 100 8.29 8.31 8.31 0 0 0
05/09/2014
8.29
 5 8.29 8.29 8.29 0 0 0
04/09/2014
8.29
 4,720 8.39 8.39 8.29 2,500 2,200 0.0
03/09/2014
8.39
 1,420 8.37 8.39 8.39 0 0 0
29/08/2014
8.37
 2,110 8.29 8.37 8.29 1,100 0 0.0
28/08/2014
8.29
 100 8.39 8.39 8.29 100 0 0.0
27/08/2014
8.39
 0 8.39 8.39 8.39 0 0 0
26/08/2014
8.39
 625 8.39 8.39 8.39 0 0 0
25/08/2014
8.39
 1,125 8.18 8.39 8.18 1,000 300 0.0
22/08/2014
8.18
 500 8.16 8.18 8.16 0 0 0
21/08/2014
8.16
 1,250 8.18 8.18 8.16 0 0 0
20/08/2014
8.18
 1,100 8.08 8.18 8.10 500 0 0.0
19/08/2014
8.08
 2,000 8.04 8.08 8.08 1,000 0 0.0
18/08/2014
8.04
 3,300 8.04 8.04 8.04 3,300 1,000 0.1
15/08/2014
8.04
 3,400 8.04 8.04 8.02 1,900 0 0.1
14/08/2014
8.04
 3,100 7.94 8.06 7.94 6,700 0 0.3
13/08/2014
7.94
 8,100 7.94 7.94 7.92 6,700 0 0.3
12/08/2014
7.94
 2,000 7.98 7.98 7.94 0 0 0
11/08/2014
7.98
 1,400 7.98 7.98 7.98 900 0 0.0
08/08/2014
7.98
 200 7.82 7.98 7.82 100 0 0.0
07/08/2014
7.82
 1,000 7.84 7.86 7.82 700 0 0.0
06/08/2014
7.84
 100 7.86 7.86 7.84 100 0 0.0
05/08/2014
7.86
 100 7.88 7.88 7.86 100 0 0.0
04/08/2014
7.88
 1,000 7.98 8.02 7.88 100 0 0.0
01/08/2014
7.98
 0 7.98 7.98 7.98 308,500 308,500 0
31/07/2014
7.98
 300 7.79 7.98 7.98 0 300 -0.0
30/07/2014
7.79
 0 7.79 7.79 7.79 0 0 0
29/07/2014
7.79
 2,900 7.79 7.79 7.79 0 0 0
28/07/2014
7.79
 2,600 7.94 7.94 7.79 0 0 0
25/07/2014
7.94
 20,420 7.98 7.98 7.94 5,000 14,000 -0.4
24/07/2014
7.98
 3,100 7.94 7.98 7.94 0 0 0
23/07/2014
7.94
 7,200 7.98 8.08 7.94 0 0 0
22/07/2014
7.98
 23,900 8.06 8.18 7.96 0 0 0
21/07/2014
8.06
 400 7.88 8.06 8.06 0 0 0
18/07/2014
7.88
 2,800 7.98 8.18 7.88 2,700 0 0.1
17/07/2014
7.98
 18,300 7.98 7.98 7.94 0 0 0
16/07/2014
7.98
 6,000 8.18 8.18 7.98 0 6,000 -0.2
15/07/2014
8.18
 4,025 8.06 8.18 8.18 400 0 0.0
14/07/2014
8.06
 400 8.18 8.18 8.06 400 0 0.0
11/07/2014
8.18
 1,300 8.02 8.18 8.04 0 0 0
10/07/2014
8.02
 3,300 7.77 8.02 7.92 0 0 0
09/07/2014
7.77
 200 7.77 7.77 7.77 0 0 0
08/07/2014
7.77
 6,000 7.77 7.77 7.67 0 5,000 -0.2
07/07/2014
7.77
 2,600 7.77 7.77 7.77 0 0 0
04/07/2014
7.77
 1,325 7.73 7.77 7.73 0 0 0
03/07/2014
7.73
 0 7.73 7.73 7.73 0 0 0
02/07/2014
7.73
 3,200 7.57 7.73 7.57 2,000 0 0.1
01/07/2014
7.57
 8,000 7.57 7.57 7.57 2,000 0 0.1
30/06/2014
7.57
 14,600 7.57 7.59 7.57 2,000 0 0.1
27/06/2014
7.57
 9,100 7.57 7.57 7.57 2,000 1,000 0.0
26/06/2014
7.57
 4,000 7.67 7.67 7.57 2,000 0 0.1
25/06/2014
7.67
 1,500 7.67 7.77 7.67 900 0 0.0
24/06/2014
7.67
 2,530 7.67 7.69 7.67 1,500 0 0.1
23/06/2014
7.67
 1,000 7.69 7.69 7.67 0 0 0
20/06/2014
7.69
 0 7.69 7.69 7.69 0 0 0
19/06/2014
7.69
 3,100 7.77 7.77 7.57 0 0 0
18/06/2014
7.77
 100 7.77 7.77 7.77 0 0 0
17/06/2014
7.77
 100 7.77 7.77 7.77 0 0 0
16/06/2014
7.77
 400 7.77 7.77 7.77 0 0 0
13/06/2014
7.77
 1,200 7.67 7.77 7.77 1,200 0 0.0
12/06/2014
7.67
 0 7.67 7.67 7.67 0 0 0
11/06/2014
7.67
 1,200 7.77 7.77 7.67 0 225 -0.0
10/06/2014
7.77
 100 7.77 7.77 7.77 0 0 0
09/06/2014
7.77
 600 7.77 7.77 7.77 0 50 -0.0
06/06/2014
7.77
 300 7.77 7.79 7.77 0 0 0
05/06/2014
7.77
 100 7.82 7.82 7.77 0 0 0
04/06/2014
7.82
 200 7.84 7.84 7.77 0 0 0
03/06/2014
7.84
 700 7.86 7.86 7.57 0 0 0
02/06/2014
7.86
 0 7.86 7.86 7.86 0 0 0
30/05/2014
7.86
 700 7.86 7.86 7.84 0 0 0
29/05/2014
7.86
 2,900 7.86 7.86 7.86 0 0 0
28/05/2014
7.86
 3,300 7.67 7.90 7.86 0 0 0
27/05/2014
7.67
 3,300 7.57 7.77 7.67 0 0 0
26/05/2014
7.57
 0 7.57 7.57 7.57 0 0 0
23/05/2014
7.57
 600 7.71 7.71 7.57 500 0 0.0
22/05/2014
7.71
 2,300 7.77 7.77 7.71 0 500 -0.0
21/05/2014
7.77
 1,100 7.88 7.88 7.47 700 0 0.0
20/05/2014
7.88
 2,500 7.88 7.88 7.77 500 0 0.0
19/05/2014
7.88
 1,500 7.88 7.88 7.77 0 0 0
16/05/2014
7.88
 3,700 7.57 7.88 7.57 1,000 0 0.0
15/05/2014
7.57
 13,100 7.57 7.69 7.57 7,600 0 0.3
14/05/2014
7.57
 1,300 7.18 7.77 7.57 1,200 0 0.0
13/05/2014
7.18
 5,200 7.55 7.57 7.16 1,200 0 0.0
12/05/2014
7.55
 22,630 8.39 8.39 7.55 5,300 0 0.2
09/05/2014
8.39
 300 8.20 8.59 8.39 0 0 0
08/05/2014: Cổ tức tiền mặt tỉ lệ: 35%
08/05/2014
8.20
 22,400 9.10 9.10 8.20 0 0 0
07/05/2014
9.10
 14,400 8.84 9.10 8.91 500 0 0.0
06/05/2014
8.84
 1,300 8.86 8.91 8.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |