CTCP Cảng Đoạn Xá (dxp)

11
-0.30
(-2.65%)
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) 		0.50 4.63% 7,865,200 1,500 -0.0
10.70
12.70
11
2 tháng
(2025-11-28) 		0.50 4.63% 12,998,300 15,600 0.1
10.60
12.70
11
3 tháng
(2025-10-29) 		1 9.71% 18,207,700 -56,200 -0.7
10.30
12.70
11
6 tháng
(2025-07-31) 		0.10 0.89% 35,443,400 122,300 1.4
10
12.70
11
12 tháng
(2025-02-03) 		0.48 4.40% 67,572,722 10,500 0.3
7.50
12.70
11
24 tháng
(2024-02-07) 		-2.44 -17.74% 148,613,599 -12,805 0.0
7.50
14.01
11
36 tháng
(2023-02-13) 		3.37 42.49% 206,117,246 -311,331 -3.7
7.45
14.01
11
60 tháng
(2021-02-22) 		-0.86 -7.10% 321,040,019 -2,755,622 -54.5
5.04
20.03
11
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/11/2024
11.30
 558,159 11.77 11.87 11.30 0 0 0
12/11/2024
11.77
 278,443 11.87 12.15 11.58 0 0 0
11/11/2024
11.77
 2,341,342 11.11 12.15 11.11 0 0 0
08/11/2024
11.11
 252,000 11.30 11.39 11.01 0 0 0
07/11/2024
11.30
 192,476 11.30 11.30 11.11 0 0 0
06/11/2024
11.30
 182,721 11.30 11.39 11.20 0 0 0
05/11/2024
11.30
 468,406 11.11 11.58 10.92 0 0 0
04/11/2024
11.11
 339,700 11.30 11.30 11.11 0 0 0
01/11/2024
11.20
 283,966 11.39 11.39 11.11 0 0 0
31/10/2024
11.39
 246,656 11.49 11.49 11.30 0 0 0
30/10/2024
11.39
 401,508 11.49 11.58 11.30 0 0 0
29/10/2024
11.49
 237,100 11.58 11.58 11.39 0 0 0
28/10/2024
11.49
 375,321 11.49 11.58 11.39 0 0 0
25/10/2024
11.39
 269,730 11.49 11.58 11.39 0 0 0
24/10/2024
11.39
 1,042,795 11.20 11.58 11.11 0 0 0
23/10/2024
11.11
 191,200 11.11 11.20 11.01 0 0 0
22/10/2024
11.11
 470,038 11.30 11.39 11.01 0 0 0
21/10/2024
11.20
 314,991 11.49 11.68 11.20 0 0 0
18/10/2024
11.49
 447,660 11.39 11.58 11.30 0 0 0
17/10/2024
11.30
 819,599 11.20 11.68 11.20 0 0 0
16/10/2024
11.11
 90,823 11.20 11.20 11.01 0 0 0
15/10/2024
11.20
 311,709 11.39 11.39 11.20 0 0 0
14/10/2024
11.39
 258,370 11.30 11.49 11.20 0 15 -0.0
11/10/2024
11.30
 275,138 11.30 11.39 11.20 0 0 0
10/10/2024
11.30
 281,975 11.11 11.30 11.01 0 0 0
09/10/2024
11.01
 238,801 11.01 11.11 10.92 0 0 0
08/10/2024
10.92
 230,400 11.01 11.01 10.92 0 0 0
07/10/2024
10.92
 63,708 11.11 11.30 10.92 0 0 0
04/10/2024
11.01
 93,300 11.20 11.30 11.01 0 0 0
03/10/2024
11.20
 111,790 11.30 11.30 10.92 0 0 0
02/10/2024
11.30
 151,519 11.39 11.39 11.20 0 0 0
01/10/2024
11.30
 357,165 11.01 11.58 10.92 0 0 0
30/09/2024
11.01
 18,243 11.11 11.11 10.92 0 0 0
27/09/2024
11.01
 90,971 10.92 11.11 10.92 0 3 -0.0
26/09/2024
11.01
 129,204 10.92 11.11 10.92 0 100 -0.0
25/09/2024
10.92
 71,137 10.82 11.01 10.73 0 0 0
24/09/2024
10.92
 30,911 10.82 10.92 10.73 0 0 0
23/09/2024
10.92
 34,804 10.92 10.92 10.82 0 0 0
20/09/2024
10.92
 90,413 11.01 11.01 10.73 0 0 0
19/09/2024
10.92
 37,731 10.92 10.92 10.82 0 0 0
18/09/2024
10.82
 81,811 10.92 11.01 10.82 0 0 0
17/09/2024
10.82
 17,041 10.82 10.82 10.73 0 0 0
16/09/2024
10.92
 28,442 10.92 10.92 10.73 0 0 0
13/09/2024
10.92
 27,866 10.82 10.92 10.73 0 0 0
12/09/2024
10.73
 30,157 10.73 10.82 10.73 0 0 0
11/09/2024
10.73
 43,601 10.82 10.82 10.63 0 0 0
10/09/2024
10.73
 44,731 11.01 11.01 10.73 0 0 0
09/09/2024
11.01
 46,934 10.92 11.11 10.92 0 0 0
06/09/2024
11.01
 39,678 11.01 11.11 10.92 0 2,376 -0.0
05/09/2024
11.01
 74,901 11.11 11.20 11.01 0 2,600 -0.0
04/09/2024
11.11
 91,316 11.20 11.20 11.01 0 1,500 -0.0
30/08/2024
11.20
 91,958 11.11 11.30 11.01 0 3,552 -0.0
29/08/2024
11.11
 31,839 11.20 11.20 11.01 0 12 -0.0
28/08/2024
11.20
 58,000 11.30 11.30 11.20 0 0 0
27/08/2024
11.30
 78,730 11.39 11.39 11.20 0 0 0
26/08/2024
11.30
 80,320 11.39 11.49 11.30 0 0 0
23/08/2024
11.30
 152,716 11.49 11.49 11.20 0 0 0
22/08/2024
11.49
 102,713 11.39 11.58 11.39 0 0 0
21/08/2024
11.49
 84,561 11.39 11.49 11.30 0 0 0
20/08/2024
11.39
 224,359 11.39 11.39 11.30 0 0 0
19/08/2024
11.30
 89,166 11.20 11.30 11.11 0 0 0
16/08/2024
11.01
 170,310 10.73 11.11 10.73 0 0 0
15/08/2024
10.73
 74,010 10.63 10.73 10.63 0 0 0
14/08/2024
10.63
 147,400 10.73 10.82 10.63 0 0 0
13/08/2024
10.73
 99,400 10.82 10.82 10.63 0 0 0
12/08/2024
10.73
 102,360 10.63 10.82 10.63 0 0 0
09/08/2024
10.63
 74,918 10.63 10.82 10.63 0 0 0
08/08/2024
10.63
 61,025 10.54 10.63 10.44 0 0 0
07/08/2024
10.54
 216,694 10.82 10.82 10.35 0 0 0
06/08/2024
10.82
 100,400 10.63 10.82 10.06 0 0 0
05/08/2024
10.54
 398,699 11.58 11.58 10.44 0 0 0
02/08/2024
11.58
 133,500 11.39 11.58 11.11 0 0 0
01/08/2024
11.39
 264,150 11.87 11.87 11.20 0 0 0
31/07/2024
11.77
 254,572 11.68 11.87 11.68 0 0 0
30/07/2024
11.68
 324,122 11.58 11.77 11.49 0 0 0
29/07/2024
11.58
 65,945 11.49 11.68 11.49 0 80 -0.0
26/07/2024
11.39
 76,401 11.39 11.49 11.30 0 0 0
25/07/2024
11.30
 74,101 11.39 11.39 11.20 0 0 0
24/07/2024
11.39
 188,220 11.20 11.39 10.92 0 0 0
23/07/2024
11.20
 234,300 11.49 11.58 11.01 0 0 0
22/07/2024
11.49
 282,427 11.68 11.87 11.20 0 0 0
19/07/2024
11.68
 258,246 11.96 12.06 11.68 0 0 0
18/07/2024
11.96
 399,278 11.96 11.96 11.68 0 0 0
17/07/2024
11.87
 461,696 12.34 12.53 11.68 0 0 0
16/07/2024
12.34
 424,742 12.34 12.53 12.25 0 3,000 -0.0
15/07/2024
12.25
 139,725 12.34 12.44 12.25 0 600 -0.0
12/07/2024
12.34
 221,411 12.34 12.44 12.25 0 0 0
11/07/2024
12.34
 298,009 12.44 12.72 12.25 0 0 0
10/07/2024
12.44
 491,818 12.63 12.72 12.44 0 0 0
09/07/2024
12.53
 409,495 12.72 12.72 12.53 0 0 0
08/07/2024
12.63
 305,120 12.63 12.72 12.53 0 2,791 -0.0
05/07/2024
12.53
 482,460 12.34 12.82 12.34 0 0 0
04/07/2024
12.34
 323,621 12.53 12.53 12.25 0 0 0
03/07/2024
12.44
 223,946 12.34 12.63 12.34 0 0 0
02/07/2024
12.34
 266,559 12.34 12.44 12.25 0 0 0
01/07/2024
12.34
 194,052 12.25 12.53 12.06 0 0 0
28/06/2024
12.25
 343,127 12.72 12.91 12.25 0 0 0
27/06/2024
12.63
 286,554 12.82 12.82 12.53 0 0 0
26/06/2024: Cổ tức tiền mặt tỉ lệ: 5%
26/06/2024
12.82
 231,206 13.20 13.20 12.72 0 0 0
25/06/2024
12.91
 450,371 12.73 13.28 12.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |