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)
30/08/2011
4.19
 1,600 4.18 4.28 4.19 0 0 0
29/08/2011
4.18
 700 4.15 4.18 4.18 0 0 0
26/08/2011
4.15
 1,200 4.18 4.19 4.15 0 0 0
25/08/2011
4.18
 2,000 4.06 4.18 4.08 0 0 0
24/08/2011
4.06
 2,200 4.06 4.06 4.06 0 100 -0.0
23/08/2011
4.06
 2,800 4.08 4.08 4.05 0 2,500 -0.1
22/08/2011
4.08
 1,100 4.11 4.11 4.06 0 0 0
19/08/2011
4.11
 500 4.25 4.25 4.04 0 0 0
18/08/2011
4.25
 0 4.25 4.25 4.25 0 0 0
17/08/2011
4.25
 600 4.04 4.25 4.25 0 0 0
16/08/2011
4.04
 0 4.04 4.04 4.04 0 0 0
15/08/2011
4.04
 1,000 4.11 4.11 4.04 0 0 0
12/08/2011
4.11
 0 4.11 4.11 4.11 0 0 0
11/08/2011
4.11
 100 3.91 4.11 4.11 0 0 0
10/08/2011
3.91
 2,200 3.91 3.91 3.89 2,100 0 0.1
09/08/2011
3.91
 0 3.91 3.91 3.91 0 0 0
08/08/2011
3.91
 4,300 4.11 4.11 3.89 0 0 0
05/08/2011
4.11
 200 4.11 4.11 4.11 0 0 0
04/08/2011
4.11
 1,600 4.04 4.18 4.11 0 0 0
03/08/2011
4.04
 500 4.18 4.18 4.04 500 0 0.0
02/08/2011
4.18
 0 4.18 4.18 4.18 0 0 0
01/08/2011
4.18
 2,000 4.18 4.18 4.18 1,000 0 0.0
29/07/2011
4.18
 400 4.32 4.32 4.18 0 0 0
28/07/2011
4.32
 1,000 4.51 4.51 4.32 0 0 0
27/07/2011
4.51
 0 4.53 4.51 4.51 0 0 0
26/07/2011
4.53
 500 4.47 4.53 4.47 0 0 0
25/07/2011
4.47
 700 4.22 4.47 4.24 0 0 0
22/07/2011
4.22
 2,000 4.53 4.53 4.22 0 0 0
21/07/2011
4.53
 0 4.53 4.53 4.53 0 0 0
20/07/2011
4.53
 0 4.53 4.53 4.53 0 0 0
19/07/2011
4.53
 100 4.27 4.53 4.53 0 0 0
18/07/2011
4.27
 100 4.27 4.27 4.27 100 0 0.0
15/07/2011
4.27
 500 4.27 4.27 4.27 0 0 0
14/07/2011
4.27
 600 4.25 4.27 4.27 400 0 0.0
13/07/2011
4.25
 400 4.54 4.54 4.25 0 0 0
12/07/2011
4.54
 3,100 4.54 4.54 4.54 3,000 0 0.1
11/07/2011
4.54
 4,000 4.54 4.54 4.54 4,000 0 0.1
08/07/2011
4.54
 2,400 4.54 4.54 4.53 2,300 0 0.1
07/07/2011
4.54
 1,000 4.54 4.54 4.54 1,000 0 0.0
06/07/2011
4.54
 3,000 4.61 4.61 4.54 3,000 0 0.1
05/07/2011
4.61
 100 4.40 4.61 4.61 0 0 0
04/07/2011
4.40
 0 4.40 4.40 4.40 0 0 0
01/07/2011
4.40
 500 4.47 4.47 4.40 100 0 0.0
30/06/2011
4.47
 800 4.54 4.54 4.25 500 200 0.0
29/06/2011
4.54
 3,500 4.54 4.54 4.50 3,000 0 0.1
28/06/2011
4.54
 0 4.54 4.54 4.54 0 0 0
27/06/2011
4.54
 1,500 4.54 4.54 4.54 0 0 0
24/06/2011
4.54
 3,300 4.54 4.54 4.54 3,000 1,800 0.0
23/06/2011
4.54
 0 4.54 4.54 4.54 0 0 0
22/06/2011
4.54
 3,000 4.54 4.56 4.54 3,000 1,000 0.1
21/06/2011
4.54
 2,700 4.54 4.54 4.54 2,500 2,700 -0.0
20/06/2011
4.54
 11,000 4.54 4.54 4.53 11,000 6,400 0.1
17/06/2011
4.54
 21,600 4.54 4.54 4.47 20,000 12,300 0.2
16/06/2011
4.54
 1,100 4.53 4.54 4.54 1,000 1,100 -0.0
15/06/2011
4.53
 3,800 4.54 4.56 4.53 3,000 1,500 0.0
14/06/2011
4.54
 1,000 4.56 4.56 4.54 1,000 0 0.0
13/06/2011
4.56
 1,000 4.66 4.66 4.56 500 0 0.0
10/06/2011
4.66
 1,100 4.48 4.66 4.54 1,000 0 0.0
09/06/2011
4.48
 3,600 4.40 4.48 4.40 1,000 0 0.0
08/06/2011
4.40
 0 4.40 4.40 4.40 0 0 0
07/06/2011
4.40
 500 4.61 4.61 4.40 0 0 0
06/06/2011
4.61
 3,000 4.61 4.61 4.61 3,000 0 0.1
03/06/2011
4.61
 200 4.61 4.61 4.61 0 0 0
02/06/2011
4.61
 3,200 4.76 4.76 4.61 3,000 0 0.1
01/06/2011
4.76
 100 4.47 4.76 4.76 0 0 0
31/05/2011
4.47
 2,700 4.31 4.47 4.47 2,700 0 0.1
30/05/2011
4.31
 5,000 4.32 4.32 4.31 5,000 0 0.1
27/05/2011
4.32
 3,800 4.18 4.32 4.32 6,000 0 0.2
26/05/2011
4.18
 1,200 4.25 4.27 4.18 0 0 0
25/05/2011
4.25
 7,500 4.43 4.43 4.25 6,000 0 0.2
24/05/2011
4.43
 7,300 4.57 4.57 4.40 5,700 0 0.2
23/05/2011
4.57
 2,600 4.61 4.61 4.57 0 0 0
20/05/2011
4.61
 1,600 4.61 4.63 4.61 0 0 0
19/05/2011
4.61
 6,500 4.61 4.61 4.61 5,500 0 0.2
18/05/2011
4.61
 4,100 4.63 4.63 4.61 2,200 0 0.1
17/05/2011
4.63
 2,000 4.63 4.63 4.63 2,000 0 0.1
16/05/2011
4.63
 2,800 4.63 4.63 4.63 2,800 0 0.1
13/05/2011
4.63
 1,000 4.76 4.76 4.63 1,000 0 0.0
12/05/2011: Cổ tức tiền mặt tỉ lệ: 20%
Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
12/05/2011
4.76
 1,600 4.76 4.83 4.76 800 0 0.0
11/05/2011
4.76
 7,900 4.75 4.80 4.73 6,000 0 0.3
10/05/2011
4.75
 7,300 4.76 4.76 4.75 4,000 0 0.2
09/05/2011
4.76
 4,100 4.76 4.77 4.76 3,000 0 0.2
06/05/2011
4.76
 200 4.71 4.76 4.76 0 0 0
05/05/2011
4.71
 5,000 4.72 4.72 4.71 3,000 0 0.2
04/05/2011
4.72
 5,700 4.72 4.76 4.72 4,000 0 0.2
29/04/2011
4.72
 3,200 4.72 4.75 4.71 2,500 0 0.1
28/04/2011
4.72
 2,900 4.67 4.72 4.68 2,000 0 0.1
27/04/2011
4.67
 300 4.57 4.67 4.67 0 0 0
26/04/2011
4.57
 19,600 4.76 4.76 4.57 8,000 0 0.4
25/04/2011
4.76
 3,500 4.76 4.76 4.76 3,000 0 0.2
22/04/2011
4.76
 7,100 4.75 4.76 4.76 7,000 0 0.4
21/04/2011
4.75
 7,400 4.71 4.80 4.75 6,000 0 0.3
20/04/2011
4.71
 6,800 4.62 4.71 4.68 6,000 0 0.3
19/04/2011
4.62
 4,800 4.64 4.71 4.62 3,500 0 0.2
18/04/2011
4.64
 800 4.66 4.66 4.64 0 0 0
15/04/2011
4.66
 3,100 4.66 4.70 4.62 0 0 0
14/04/2011
4.66
 4,900 4.76 4.76 4.63 0 0 0
13/04/2011
4.76
 0 4.71 4.76 4.76 0 0 0
08/04/2011
4.71
 1,900 4.76 4.77 4.71 0 0 0
07/04/2011
4.76
 2,100 4.79 4.79 4.76 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |