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)
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
06/04/2011
4.79
 1,500 4.76 4.80 4.77 0 0 0
05/04/2011
4.76
 400 4.71 4.76 4.76 0 0 0
04/04/2011
4.71
 600 4.80 4.81 4.71 100 0 0.0
01/04/2011
4.80
 700 4.80 4.80 4.80 0 0 0
31/03/2011
4.80
 900 4.80 4.80 4.80 300 0 0.0
30/03/2011
4.80
 400 4.77 4.80 4.80 400 0 0.0
29/03/2011
4.77
 1,100 4.76 4.77 4.75 300 0 0.0
28/03/2011
4.76
 600 4.72 4.79 4.76 300 0 0.0
25/03/2011
4.72
 3,000 4.82 4.82 4.71 1,000 0 0.1
24/03/2011
4.82
 0 4.85 4.82 4.82 0 0 0
23/03/2011
4.85
 1,000 4.80 4.85 4.80 900 0 0.0
22/03/2011
4.80
 8,600 4.80 4.80 4.76 300 0 0.0
21/03/2011
4.80
 10,600 4.87 4.87 4.66 200 0 0.0
18/03/2011
4.87
 3,300 4.82 4.87 4.71 400 0 0.0
17/03/2011
4.82
 16,200 4.78 4.82 4.52 0 0 0
16/03/2011
4.78
 1,400 4.81 4.81 4.78 0 0 0
15/03/2011
4.81
 5,800 4.90 4.90 4.59 0 0 0
14/03/2011
4.90
 3,500 4.77 4.90 4.77 0 0 0
11/03/2011
4.77
 500 4.85 4.91 4.77 0 0 0
10/03/2011
4.85
 12,900 4.91 4.91 4.72 0 0 0
09/03/2011
4.91
 19,300 4.90 4.94 4.90 16,600 0 0.9
08/03/2011
4.90
 17,300 4.89 4.91 4.86 11,600 0 0.6
07/03/2011
4.89
 9,500 4.81 4.89 4.82 8,500 0 0.4
04/03/2011
4.81
 11,900 4.80 4.82 4.81 1,400 0 0.1
03/03/2011
4.80
 19,900 4.79 4.84 4.80 6,600 0 0.3
02/03/2011
4.79
 41,900 4.80 4.81 4.77 20,100 0 1.0
01/03/2011
4.80
 23,900 4.80 4.81 4.69 12,300 0 0.6
28/02/2011
4.80
 7,800 4.80 4.85 4.68 4,900 0 0.3
25/02/2011
4.80
 8,800 4.85 4.88 4.64 2,800 0 0.1
24/02/2011
4.85
 10,100 4.83 4.85 4.69 6,200 200 0.3
23/02/2011
4.83
 7,000 4.80 4.83 4.71 3,800 5,000 -0.1
22/02/2011
4.80
 19,000 4.71 4.80 4.54 9,000 1,000 0.4
21/02/2011
4.71
 48,600 4.84 4.84 4.58 8,000 0 0.4
18/02/2011
4.84
 15,700 4.82 4.84 4.80 7,500 0 0.4
17/02/2011
4.82
 13,300 4.82 4.85 4.77 6,500 1,000 0.3
16/02/2011
4.82
 18,000 4.80 4.82 4.62 7,000 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |