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)
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
20/12/2010
4.54
 12,700 4.54 4.58 4.54 0 0 0
17/12/2010
4.54
 5,700 4.59 4.61 4.54 0 0 0
16/12/2010
4.59
 16,900 4.58 4.62 4.53 100 0 0.0
15/12/2010
4.58
 15,000 4.71 4.71 4.57 0 0 0
14/12/2010
4.71
 13,900 4.75 4.75 4.58 0 0 0
13/12/2010
4.75
 19,000 4.79 4.80 4.69 100 0 0.0
10/12/2010
4.79
 41,700 4.50 4.82 4.50 0 0 0
09/12/2010
4.50
 7,200 4.53 4.58 4.50 0 0 0
08/12/2010
4.53
 19,600 4.68 4.68 4.48 0 0 0
07/12/2010
4.68
 34,000 4.62 4.72 4.61 0 0 0
06/12/2010
4.62
 24,500 4.80 4.80 4.62 6,000 0 0.3
03/12/2010
4.80
 47,000 4.72 4.80 4.69 400 0 0.0
02/12/2010
4.72
 38,700 4.62 4.75 4.62 12,000 0 0.6
01/12/2010
4.62
 42,500 4.64 4.64 4.29 0 0 0
30/11/2010
4.64
 17,400 4.46 4.66 4.48 4,000 0 0.2
29/11/2010
4.46
 23,900 4.43 4.46 4.35 0 0 0
26/11/2010
4.43
 18,400 4.46 4.46 4.36 0 0 0
25/11/2010
4.46
 11,400 4.38 4.46 4.35 0 0 0
24/11/2010
4.38
 3,700 4.37 4.38 4.33 500 0 0.0
23/11/2010: Cổ tức tiền mặt tỉ lệ: 35%
23/11/2010
4.37
 11,900 4.38 4.38 4.17 0 0 0
22/11/2010
4.38
 26,700 4.31 4.38 4.00 3,900 0 0.2
19/11/2010
4.31
 21,400 4.33 4.34 4.27 0 0 0
18/11/2010
4.33
 6,100 4.25 4.33 4.28 200 0 0.0
17/11/2010
4.25
 14,300 4.23 4.30 4.21 0 0 0
16/11/2010
4.23
 11,600 4.21 4.24 4.18 0 0 0
15/11/2010
4.21
 10,500 4.17 4.26 4.19 0 0 0
12/11/2010
4.17
 25,000 4.21 4.21 4.15 0 0 0
11/11/2010
4.21
 35,900 4.21 4.23 4.15 0 0 0
10/11/2010
4.21
 9,300 4.27 4.27 4.02 0 0 0
09/11/2010
4.27
 4,300 4.28 4.30 4.26 0 0 0
08/11/2010
4.28
 15,000 4.43 4.43 4.27 0 0 0
05/11/2010
4.43
 31,100 4.39 4.46 4.39 100 0 0.0
04/11/2010
4.39
 24,400 4.31 4.39 4.23 8,000 0 0.4
03/11/2010
4.31
 5,500 4.33 4.34 4.23 0 0 0
02/11/2010
4.33
 15,200 4.40 4.40 4.30 500 0 0.0
01/11/2010
4.40
 28,700 4.27 4.42 4.33 0 0 0
29/10/2010
4.27
 14,900 4.30 4.30 4.22 0 0 0
28/10/2010
4.30
 17,700 4.29 4.30 4.15 7,000 0 0.3
27/10/2010
4.29
 31,900 4.28 4.29 4.21 0 0 0
26/10/2010
4.28
 19,500 4.16 4.34 4.21 5,000 0 0.2
25/10/2010
4.16
 43,000 4.13 4.19 4.06 0 0 0
22/10/2010
4.13
 4,400 4.13 4.16 4.11 0 0 0
21/10/2010
4.13
 3,100 4.09 4.15 4.08 0 0 0
20/10/2010
4.09
 38,600 4.13 4.13 4.04 0 0 0
19/10/2010
4.13
 34,700 4.16 4.17 4.11 0 0 0
18/10/2010
4.16
 16,900 4.14 4.19 4.14 0 0 0
15/10/2010
4.14
 6,600 4.13 4.15 4.13 0 0 0
14/10/2010
4.13
 6,800 4.15 4.21 4.13 0 0 0
13/10/2010
4.15
 13,500 4.11 4.15 4.11 300 0 0.0
12/10/2010
4.11
 12,300 4.10 4.11 4.09 400 0 0.0
11/10/2010
4.10
 14,300 4.15 4.15 4.09 600 0 0.0
08/10/2010
4.15
 24,000 4.13 4.15 4.09 0 0 0
07/10/2010
4.13
 4,000 4.16 4.21 4.13 0 0 0
06/10/2010
4.16
 4,600 4.11 4.21 4.13 0 0 0
05/10/2010
4.11
 37,000 4.09 4.14 4.03 0 0 0
04/10/2010
4.09
 9,400 4.19 4.19 4.09 2,300 0 0.1
01/10/2010
4.19
 13,600 4.19 4.21 4.17 0 0 0
30/09/2010
4.19
 13,000 4.21 4.25 4.18 0 0 0
29/09/2010
4.21
 1,500 4.29 4.30 4.21 0 0 0
28/09/2010
4.29
 8,200 4.27 4.33 4.17 0 0 0
27/09/2010
4.27
 1,800 4.26 4.31 4.27 0 0 0
24/09/2010
4.26
 5,200 4.26 4.30 4.26 0 0 0
23/09/2010
4.26
 6,000 4.30 4.32 4.21 0 0 0
22/09/2010
4.30
 5,600 4.30 4.34 4.30 0 0 0
21/09/2010
4.30
 31,400 4.30 4.39 4.30 0 0 0
20/09/2010
4.30
 14,300 4.39 4.52 4.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |