CTCP Cảng Đoạn Xá (dxp)

12.80
-0.20
(-1.54%)
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
(2026-02-23) 		0.50 4.13% 14,851,400 -32,900 -0.6
11.60
13.70
13
2 tháng
(2026-01-19) 		0.90 7.69% 24,767,900 -11,700 -0.4
10.90
13.70
13
3 tháng
(2025-12-18) 		1.80 16.67% 28,352,500 13,500 -0.1
10.70
13.70
13
6 tháng
(2025-09-19) 		1.40 12.50% 42,672,400 -167,000 -2.1
10
13.70
13
12 tháng
(2025-03-24) 		1.97 18.48% 81,848,400 23,900 0.3
7.50
13.70
13
24 tháng
(2024-03-28) 		-0.50 -3.79% 148,927,486 -998 -0.0
7.50
14.01
13
36 tháng
(2023-04-03) 		4.91 63.85% 224,677,468 -296,466 -3.7
7.50
14.01
13
60 tháng
(2021-04-13) 		-0.31 -2.37% 329,242,715 -2,884,537 -57.1
5.04
20.03
13
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
18/09/2012
4.25
 21,900 4.27 4.33 4.19 7,000 0 0.2
17/09/2012
4.27
 23,000 4.22 4.42 4.24 0 0 0
14/09/2012
4.22
 30,000 4.19 4.25 4.22 0 0 0
13/09/2012
4.19
 1,200 4.16 4.19 4.16 100 0 0.0
12/09/2012
4.16
 16,500 4.16 4.16 4.14 2,800 0 0.1
11/09/2012
4.16
 27,500 4.17 4.17 4.04 100 0 0.0
10/09/2012
4.17
 103,100 4.27 4.27 4.04 100 200 -0.0
07/09/2012
4.27
 21,400 4.27 4.27 4.22 2,000 0 0.1
06/09/2012
4.27
 22,000 4.22 4.27 4.22 10,000 0 0.3
05/09/2012
4.22
 39,200 4.22 4.22 4.16 5,100 500 0.1
04/09/2012
4.22
 15,200 4.22 4.27 4.22 1,000 0 0.0
31/08/2012
4.22
 4,800 4.29 4.29 4.22 3,300 0 0.1
30/08/2012
4.29
 52,000 4.29 4.29 4.16 31,700 0 0.8
29/08/2012
4.29
 30,800 4.09 4.29 4.14 17,100 0 0.4
28/08/2012
4.09
 24,100 4.12 4.12 4.04 1,000 0 0.0
27/08/2012
4.12
 19,200 4.22 4.22 3.99 0 0 0
24/08/2012
4.22
 46,300 4.07 4.22 4.06 3,000 0 0.1
23/08/2012
4.07
 42,400 4.37 4.37 4.07 2,200 0 0.1
22/08/2012
4.37
 18,700 4.27 4.38 4.27 0 0 0
21/08/2012
4.27
 15,500 4.58 4.58 4.27 0 0 0
20/08/2012
4.58
 10,900 4.54 4.69 4.50 0 900 -0.0
17/08/2012
4.54
 5,400 4.56 4.56 4.50 1,000 1,800 -0.0
16/08/2012
4.56
 5,800 4.56 4.56 4.54 0 0 0
15/08/2012
4.56
 1,100 4.56 4.56 4.56 0 0 0
14/08/2012
4.56
 23,100 4.53 4.56 4.38 19,000 300 0.5
13/08/2012
4.53
 42,600 4.53 4.53 4.46 31,400 0 0.9
10/08/2012
4.53
 44,800 4.43 4.53 4.42 39,900 0 1.1
09/08/2012
4.43
 19,600 4.42 4.43 4.38 8,100 0 0.2
08/08/2012
4.42
 12,200 4.42 4.43 4.38 1,400 0 0.0
07/08/2012
4.42
 6,800 4.42 4.42 4.35 2,000 500 0.0
06/08/2012
4.42
 15,500 4.42 4.50 4.42 0 0 0
03/08/2012
4.42
 40,700 4.32 4.42 4.32 13,600 3,700 0.3
02/08/2012
4.32
 1,300 4.30 4.32 4.32 20,000 21,300 -0.0
01/08/2012
4.30
 2,100 4.29 4.30 4.30 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |