CTCP Cảng Đoạn Xá (dxp)

13.20
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
(2026-08-18) 		-1.10 -7.75% 4,999,300 98,600 1.3
10.90
14.70
13.20
2 tháng
(2026-07-20) 		0.10 0.77% 10,066,200 284,800 3.8
10.90
14.80
13.20
3 tháng
(2026-06-19) 		0.30 2.34% 12,715,400 295,500 3.9
10.90
14.80
13.20
6 tháng
(2026-03-23) 		1.10 9.17% 38,364,300 73,600 -0.0
10.70
15.70
13.20
12 tháng
(2025-09-22) 		2 18.02% 83,320,300 -1,200 -0.9
10
15.70
13.20
24 tháng
(2024-09-27) 		2.09 18.94% 153,876,350 118,782 0.5
7.50
15.70
13.20
36 tháng
(2023-10-03) 		1.84 16.29% 255,273,350 -234,354 -3.9
7.50
15.70
13.20
60 tháng
(2021-10-13) 		-2.25 -14.68% 332,563,346 -425,089 -6.6
5.04
20.03
13.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
29/12/2014
7.98
 0 7.98 7.98 7.98 0 0 0
26/12/2014
7.98
 0 7.98 7.98 7.98 0 0 0
25/12/2014
7.98
 5,100 8.18 8.18 7.98 4,000 0 0.2
24/12/2014
8.18
 0 8.18 8.18 8.18 0 0 0
23/12/2014
8.18
 0 8.18 8.18 8.18 0 0 0
22/12/2014
8.18
 2,400 8.18 8.18 8.18 2,400 0 0.1
19/12/2014
8.18
 1,650 8.00 8.18 8.18 0 50 -0.0
18/12/2014
8.00
 1,300 8.20 8.20 8.00 1,300 1,300 0
17/12/2014
8.20
 0 8.20 8.20 8.20 0 0 0
16/12/2014
8.20
 50 8.20 8.20 8.20 0 0 0
15/12/2014
8.20
 300 8.20 8.20 8.20 300 0 0.0
12/12/2014
8.20
 500 8.39 8.39 8.20 500 0 0.0
11/12/2014
8.39
 0 8.39 8.39 8.39 0 0 0
10/12/2014
8.39
 10 8.39 8.39 8.39 0 0 0
09/12/2014
8.39
 3,060 8.20 8.51 8.39 2,560 0 0.1
08/12/2014
8.20
 0 8.20 8.20 8.20 0 0 0
05/12/2014
8.20
 15 8.20 8.20 8.20 0 0 0
04/12/2014
8.20
 100 8.49 8.49 8.20 0 0 0
03/12/2014
8.49
 500 7.73 8.49 8.49 0 0 0
02/12/2014
7.73
 100 8.59 8.59 7.73 0 100 -0.0
01/12/2014
8.59
 2,400 8.59 8.59 8.59 2,400 0 0.1
28/11/2014
8.59
 4,550 8.59 8.59 8.59 2,400 0 0.1
27/11/2014
8.59
 1,810 8.59 8.59 8.59 0 1,610 -0.1
26/11/2014
8.59
 2,400 8.59 8.59 8.59 2,400 0 0.1
25/11/2014
8.59
 0 8.59 8.59 8.59 0 0 0
24/11/2014
8.59
 2,000 8.59 8.69 8.59 200 1,100 -0.0
21/11/2014
8.59
 0 8.59 8.59 8.59 0 0 0
20/11/2014
8.59
 0 8.59 8.59 8.59 0 0 0
19/11/2014
8.59
 2,000 8.59 8.59 8.59 2,000 0 0.1
18/11/2014
8.59
 4,200 8.69 8.69 8.59 2,200 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |