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)
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
15/02/2011
4.80
 8,900 4.76 4.80 4.76 7,200 0 0.4
14/02/2011
4.76
 24,300 4.77 4.77 4.67 9,200 0 0.5
11/02/2011
4.77
 4,000 4.75 4.78 4.75 3,000 0 0.2
10/02/2011
4.75
 3,700 4.80 4.80 4.74 0 0 0
09/02/2011
4.80
 5,600 4.65 4.88 4.69 5,200 0 0.3
08/02/2011
4.65
 0 4.77 4.65 4.65 0 0 0
28/01/2011
4.77
 6,600 4.80 4.80 4.61 1,600 0 0.1
27/01/2011
4.80
 19,000 4.67 4.80 4.70 18,900 2,000 0.9
26/01/2011
4.67
 500 4.76 4.76 4.63 0 0 0
25/01/2011
4.76
 8,800 4.71 4.76 4.54 3,600 0 0.2
24/01/2011
4.71
 60,700 4.71 4.76 4.53 19,000 24,000 -0.3
21/01/2011
4.71
 71,300 4.78 4.83 4.59 21,900 30,400 -0.4
20/01/2011
4.78
 34,400 4.75 4.78 4.63 12,300 0 0.6
19/01/2011
4.75
 46,400 4.72 4.78 4.58 2,000 0 0.1
18/01/2011
4.72
 44,200 4.70 4.80 4.48 13,200 0 0.7
17/01/2011
4.70
 18,200 4.71 4.71 4.45 8,000 0 0.4
14/01/2011
4.71
 17,400 4.56 4.71 4.45 4,000 0 0.2
13/01/2011
4.56
 7,700 4.45 4.57 4.41 0 0 0
12/01/2011
4.45
 8,200 4.52 4.58 4.45 0 0 0
11/01/2011
4.52
 10,100 4.48 4.57 4.25 0 0 0
10/01/2011
4.48
 10,800 4.53 4.53 4.45 0 0 0
07/01/2011
4.53
 7,100 4.48 4.53 4.46 0 0 0
06/01/2011
4.48
 4,900 4.54 4.54 4.35 0 0 0
05/01/2011
4.54
 7,400 4.52 4.63 4.44 400 0 0.0
04/01/2011
4.52
 2,700 4.47 4.63 4.52 0 0 0
31/12/2010
4.47
 5,200 4.45 4.54 4.47 0 0 0
30/12/2010
4.45
 2,600 4.49 4.49 4.44 0 0 0
29/12/2010
4.49
 11,900 4.53 4.53 4.43 0 0 0
28/12/2010
4.53
 11,500 4.48 4.53 4.45 0 0 0
27/12/2010
4.48
 2,300 4.53 4.53 4.48 0 0 0
24/12/2010
4.53
 6,400 4.52 4.54 4.36 0 0 0
23/12/2010
4.52
 5,500 4.52 4.53 4.41 0 0 0
22/12/2010
4.52
 12,400 4.56 4.56 4.52 0 0 0
21/12/2010
4.56
 7,400 4.54 4.57 4.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |