CTCP Cảng Đoạn Xá (dxp)

11.10
0.10
(0.91%)
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
(2025-12-29) 		0.20 1.85% 8,215,300 1,500 -0.0
10.70
12.70
11.10
2 tháng
(2025-12-01) 		0.20 1.85% 13,016,700 14,700 0.1
10.60
12.70
11.10
3 tháng
(2025-10-30) 		-0.30 -2.65% 18,460,600 -56,200 -0.7
10.50
12.70
11.10
6 tháng
(2025-08-01) 		-0.90 -7.56% 35,521,300 122,300 1.4
10
12.70
11.10
12 tháng
(2025-02-03) 		0.18 1.62% 67,922,822 10,500 0.3
7.50
12.70
11.10
24 tháng
(2024-02-15) 		-2.28 -17.17% 148,391,328 -12,805 0.0
7.50
14.01
11.10
36 tháng
(2023-02-13) 		3.07 38.71% 206,467,346 -311,331 -3.7
7.45
14.01
11.10
60 tháng
(2021-02-23) 		-1.31 -10.66% 321,103,289 -2,766,822 -54.7
5.04
20.03
11.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/04/2013
8.17
 5,700 8.14 8.17 8.14 0 0 0
04/04/2013
8.14
 17,500 8.26 8.30 8.14 6,000 0 0.3
03/04/2013
8.26
 17,100 8.24 8.26 8.16 100 0 0.0
02/04/2013
8.24
 18,000 8.26 8.31 8.23 22,500 0 1.1
01/04/2013
8.26
 24,700 8.05 8.31 8.14 100 100 -0
29/03/2013
8.05
 11,000 8.07 8.12 7.59 0 4,500 -0.2
28/03/2013
8.07
 13,300 8.14 8.23 7.97 0 0 0
27/03/2013
8.14
 6,800 8.19 8.19 8.10 0 0 0
26/03/2013
8.19
 16,300 8.31 8.31 8.10 100 0 0.0
25/03/2013
8.31
 12,100 8.31 8.31 8.05 0 0 0
22/03/2013
8.31
 28,500 8.40 8.54 8.05 200 100 0.0
21/03/2013
8.40
 45,200 8.05 8.49 8.04 13,300 0 0.6
20/03/2013
8.05
 18,600 8.09 8.17 7.97 0 0 0
19/03/2013
8.09
 26,600 7.71 8.26 7.71 19,700 0 0.9
18/03/2013
7.71
 18,700 7.33 7.79 7.27 13,300 0 0.6
15/03/2013
7.33
 6,100 7.13 7.33 7.19 21,600 15,200 0.3
14/03/2013
7.13
 20,700 7.12 7.17 7.12 100 0 0.0
13/03/2013
7.12
 14,000 7.13 7.22 7.08 200 0 0.0
12/03/2013
7.13
 24,600 7.08 7.13 7.01 4,000 0 0.2
11/03/2013
7.08
 22,700 6.65 7.12 6.70 6,000 0 0.2
08/03/2013
6.65
 6,000 6.60 6.65 6.60 0 0 0
07/03/2013
6.60
 200 6.58 6.60 6.60 0 0 0
06/03/2013
6.58
 12,900 6.58 6.62 6.58 25,100 4,500 0.8
05/03/2013
6.58
 11,800 6.60 6.60 6.44 3,700 0 0.1
04/03/2013
6.60
 21,200 6.67 6.70 6.58 5,200 0 0.2
01/03/2013
6.67
 13,900 6.65 6.75 6.67 500 0 0.0
28/02/2013
6.65
 38,600 6.58 6.75 6.58 500 0 0.0
27/02/2013
6.58
 6,400 6.42 6.58 6.44 0 0 0
26/02/2013
6.42
 14,500 6.86 6.86 6.41 0 0 0
25/02/2013
6.86
 5,000 6.74 6.86 6.81 0 300 -0.0
22/02/2013
6.74
 15,000 6.56 6.93 6.68 0 0 0
21/02/2013
6.56
 12,000 7.13 7.13 6.56 100 0 0.0
20/02/2013
7.13
 8,800 7.03 7.26 7.00 0 900 -0.0
19/02/2013
7.03
 11,000 6.89 7.03 6.88 100 0 0.0
18/02/2013
6.89
 14,800 6.67 6.89 6.72 0 0 0
08/02/2013
6.67
 17,400 6.67 6.67 6.51 100 15,000 -0.6
07/02/2013
6.67
 2,800 6.49 6.72 6.41 800 0 0.0
06/02/2013
6.49
 9,400 6.48 6.49 6.36 1,200 0 0.0
05/02/2013
6.48
 900 6.36 6.48 6.34 0 0 0
04/02/2013
6.36
 6,100 6.53 6.53 6.36 0 0 0
01/02/2013
6.53
 16,100 6.46 6.53 6.32 100 0 0.0
31/01/2013
6.46
 26,000 6.32 6.46 6.32 10,000 0 0.4
30/01/2013
6.32
 4,200 6.29 6.34 6.29 100 0 0.0
29/01/2013
6.29
 19,300 6.23 6.30 6.20 100 0 0.0
28/01/2013
6.23
 16,000 6.11 6.29 6.13 100 0 0.0
25/01/2013
6.11
 5,400 6.06 6.67 6.03 100 0 0.0
24/01/2013
6.06
 10,400 5.97 6.06 5.97 6,800 0 0.2
23/01/2013
5.97
 4,200 6.04 6.10 5.97 1,000 0 0.0
22/01/2013
6.04
 5,300 6.06 6.06 5.89 100 1,800 -0.1
21/01/2013
6.06
 3,500 5.97 6.06 5.87 100 0 0.0
18/01/2013
5.97
 100 5.89 5.97 5.97 0 0 0
17/01/2013
5.89
 14,900 6.10 6.10 5.89 100 0 0.0
16/01/2013
6.10
 10,700 6.06 6.13 6.06 0 200 -0.0
15/01/2013
6.06
 4,900 6.06 6.06 5.97 0 0 0
14/01/2013
6.06
 9,700 6.13 6.13 6.06 0 0 0
11/01/2013
6.13
 2,300 6.06 6.23 6.06 0 0 0
10/01/2013
6.06
 5,700 5.96 6.06 5.89 4,700 0 0.2
09/01/2013
5.96
 8,000 5.89 6.06 5.96 0 0 0
08/01/2013
5.89
 3,400 5.89 5.96 5.80 0 0 0
07/01/2013
5.89
 9,800 5.89 5.89 5.80 0 0 0
04/01/2013
5.89
 41,600 5.65 5.89 5.65 1,100 0 0.0
03/01/2013
5.65
 17,800 5.65 5.65 5.54 300 0 0.0
02/01/2013
5.65
 21,000 5.68 5.70 5.56 0 9,300 -0.3
28/12/2012
5.68
 1,100 5.71 5.71 5.68 0 0 0
27/12/2012
5.71
 13,200 5.70 5.71 5.63 0 0 0
26/12/2012
5.70
 10,100 5.61 5.71 5.61 4,200 0 0.1
25/12/2012
5.61
 700 5.59 5.63 5.61 0 0 0
24/12/2012
5.59
 15,800 5.44 5.61 5.46 0 0 0
21/12/2012
5.44
 2,100 5.42 5.49 5.35 100 0 0.0
20/12/2012
5.42
 21,800 5.47 5.49 5.42 4,400 0 0.1
19/12/2012
5.47
 500 5.47 5.47 5.42 100 0 0.0
18/12/2012
5.47
 14,700 5.47 5.49 5.37 0 0 0
17/12/2012
5.47
 20,000 5.44 5.51 5.07 1,800 0 0.1
14/12/2012
5.44
 10,100 5.40 5.44 5.33 200 0 0.0
13/12/2012
5.40
 7,200 5.37 5.42 5.37 100 0 0.0
12/12/2012
5.37
 2,400 5.28 5.37 5.30 600 0 0.0
11/12/2012
5.28
 30,600 5.20 5.28 5.18 0 0 0
10/12/2012
5.20
 1,800 5.14 5.25 5.20 0 0 0
07/12/2012
5.14
 19,900 5.16 5.23 5.14 3,000 0 0.1
06/12/2012: Cổ tức tiền mặt tỉ lệ: 20%
06/12/2012
5.16
 9,500 5.18 5.18 5.11 3,000 0 0.1
05/12/2012
5.18
 13,700 5.03 5.18 5.03 6,900 0 0.2
04/12/2012
5.03
 8,800 4.95 5.03 4.95 2,700 0 0.1
03/12/2012
4.95
 9,800 4.95 4.95 4.92 0 0 0
30/11/2012
4.95
 12,200 4.89 4.95 4.89 5,400 0 0.2
29/11/2012
4.89
 10,400 4.89 4.92 4.87 0 0 0
28/11/2012
4.89
 16,700 4.95 4.95 4.89 1,000 0 0.0
27/11/2012
4.95
 25,100 4.87 5.03 4.87 4,000 0 0.1
26/11/2012
4.87
 20,200 4.84 4.87 4.84 2,000 0 0.1
23/11/2012
4.84
 17,500 4.74 4.85 4.76 0 0 0
22/11/2012
4.74
 19,900 4.76 4.76 4.67 5,500 0 0.2
21/11/2012
4.76
 11,700 4.76 4.79 4.71 0 0 0
20/11/2012
4.76
 12,100 4.74 4.76 4.69 1,000 0 0.0
19/11/2012
4.74
 1,100 4.72 4.74 4.71 0 0 0
16/11/2012
4.72
 1,000 4.77 4.77 4.69 100 0 0.0
15/11/2012
4.77
 8,600 4.74 4.77 4.71 0 0 0
14/11/2012
4.74
 3,700 4.71 4.77 4.72 0 0 0
13/11/2012
4.71
 14,900 4.66 4.71 4.67 3,000 0 0.1
12/11/2012
4.66
 3,200 4.63 4.66 4.63 0 0 0
09/11/2012
4.63
 12,400 4.54 4.69 4.58 0 0 0
08/11/2012
4.54
 4,900 4.53 4.54 4.53 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |