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)
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
07/11/2012
4.53
 1,200 4.51 4.53 4.51 0 0 0
06/11/2012
4.51
 1,100 4.48 4.51 4.50 0 0 0
05/11/2012
4.48
 11,200 4.45 4.50 4.46 0 0 0
02/11/2012
4.45
 37,800 4.54 4.54 4.43 1,000 0 0.0
01/11/2012
4.54
 7,200 4.54 4.56 4.51 0 0 0
31/10/2012
4.54
 2,800 4.53 4.54 4.51 0 0 0
30/10/2012
4.53
 15,200 4.51 4.53 4.50 0 0 0
29/10/2012
4.51
 4,500 4.56 4.56 4.51 1,600 0 0.0
26/10/2012
4.56
 3,600 4.53 4.56 4.54 500 0 0.0
25/10/2012
4.53
 20,400 4.51 4.58 4.50 3,000 0 0.1
24/10/2012
4.51
 8,500 4.46 4.53 4.46 1,500 0 0.0
23/10/2012
4.46
 200 4.50 4.50 4.45 0 0 0
22/10/2012
4.50
 31,700 4.32 4.58 4.35 18,200 0 0.5
19/10/2012
4.32
 15,900 4.35 4.35 4.32 2,000 0 0.1
18/10/2012
4.35
 1,300 4.38 4.38 4.35 0 0 0
17/10/2012
4.38
 9,700 4.37 4.38 4.33 0 0 0
16/10/2012
4.37
 3,100 4.32 4.51 4.35 0 0 0
15/10/2012
4.32
 5,100 4.35 4.35 4.32 0 0 0
12/10/2012
4.35
 1,500 4.35 4.35 4.32 0 0 0
11/10/2012
4.35
 6,700 4.37 4.40 4.35 0 0 0
10/10/2012
4.37
 6,200 4.32 4.37 4.32 0 0 0
09/10/2012
4.32
 9,300 4.35 4.35 4.30 0 0 0
08/10/2012
4.35
 10,600 4.29 4.35 4.27 0 0 0
05/10/2012
4.29
 5,800 4.27 4.29 4.27 0 0 0
04/10/2012
4.27
 1,800 4.27 4.29 4.27 0 0 0
03/10/2012
4.27
 14,800 4.24 4.27 4.24 0 0 0
02/10/2012
4.24
 9,800 4.24 4.24 4.22 0 0 0
01/10/2012
4.24
 3,800 4.17 4.24 4.16 0 0 0
28/09/2012
4.17
 26,700 4.16 4.20 4.16 0 2,100 -0.1
27/09/2012
4.16
 26,900 4.20 4.20 4.14 3,000 200 0.1
26/09/2012
4.20
 2,200 4.14 4.20 4.14 0 0 0
25/09/2012
4.14
 29,000 4.22 4.22 4.14 3,800 0 0.1
24/09/2012
4.22
 2,200 4.24 4.24 4.20 2,100 0 0.1
21/09/2012
4.24
 18,400 4.24 4.25 4.16 2,000 0 0.1
20/09/2012
4.24
 14,600 4.29 4.29 4.19 5,100 0 0.1
19/09/2012
4.29
 60,800 4.25 4.30 4.20 55,100 0 1.5

Chính sách bảo mật | Điều khoản sử dụng |