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) 		0.50 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)
26/08/2009
4.94
 75,300 4.77 4.96 4.79 0 0 0
25/08/2009
4.77
 63,900 4.74 4.80 4.75 0 0 0
24/08/2009
4.74
 116,100 4.76 5.04 4.69 300 600 0
21/08/2009
4.76
 219,900 4.63 4.95 4.68 200 0 0
20/08/2009
4.63
 10,300 4.34 4.63 4.63 0 0 0
19/08/2009
4.34
 18,400 4.20 4.34 4.34 0 0 0
18/08/2009
4.20
 98,500 3.92 4.20 3.92 0 4,000 0
17/08/2009
3.92
 44,300 3.91 3.98 3.88 300 0 0
14/08/2009
3.91
 40,700 3.95 3.96 3.88 0 0 0
13/08/2009
3.95
 45,500 3.88 4.00 3.92 0 2,000 0
12/08/2009
3.88
 48,900 3.84 3.89 3.85 300 0 0
11/08/2009
3.84
 42,700 3.84 3.86 3.80 0 0 0
10/08/2009
3.84
 30,200 3.70 3.84 3.76 0 0 0
07/08/2009
3.70
 10,100 3.74 3.74 3.70 0 0 0
06/08/2009
3.74
 31,900 3.74 3.78 3.62 0 0 0
05/08/2009
3.74
 44,800 3.74 3.76 3.70 0 0 0
04/08/2009
3.74
 23,900 3.67 3.76 3.70 0 0 0
03/08/2009
3.67
 49,200 3.62 3.72 3.60 0 0 0
31/07/2009
3.62
 28,100 3.44 3.62 3.56 0 0 0
30/07/2009
3.44
 36,600 3.54 3.54 3.44 300 0 0
29/07/2009
3.54
 36,600 3.68 3.73 3.54 0 0 0
28/07/2009
3.68
 47,500 3.90 4.16 3.68 0 0 0
27/07/2009
3.90
 60,000 3.77 4.02 3.76 300 0 0
24/07/2009
3.77
 53,200 3.60 3.77 3.77 0 0 0
23/07/2009
3.60
 66,700 3.38 3.60 3.40 0 0 0
22/07/2009
3.38
 81,700 3.16 3.38 3.32 0 4,000 0
21/07/2009
3.16
 6,200 3.15 3.17 3.14 0 0 0
20/07/2009
3.15
 21,300 3.29 3.29 3.10 2,000 1,500 0
17/07/2009
3.29
 10,900 3.32 3.40 3.28 0 0 0
16/07/2009
3.32
 3,600 3.23 3.36 3.29 0 0 0
15/07/2009
3.23
 24,200 3.16 3.24 3.16 0 0 0
14/07/2009
3.16
 12,800 3.22 3.24 3.12 500 0 0
13/07/2009
3.22
 11,800 3.41 3.41 3.21 2,000 0 0
10/07/2009
3.41
 8,200 3.43 3.43 3.33 300 0 0
09/07/2009
3.43
 19,300 3.45 3.45 3.41 0 0 0
08/07/2009
3.45
 20,500 3.44 3.46 3.40 0 0 0
07/07/2009
3.44
 17,700 3.48 3.52 3.42 0 0 0
06/07/2009
3.48
 18,900 3.31 3.48 3.36 0 0 0
03/07/2009
3.31
 73,700 3.36 3.36 3.09 0 0 0
02/07/2009
3.36
 34,900 3.29 3.42 3.16 1,000 0 0
01/07/2009
3.29
 48,800 3.48 3.48 3.29 0 0 0
30/06/2009
3.48
 28,500 3.50 3.76 3.37 200 0 0
29/06/2009
3.50
 53,000 3.36 3.62 3.39 0 0 0
26/06/2009
3.36
 36,400 3.20 3.54 3.31 500 0 0
25/06/2009
3.20
 31,200 3.41 3.50 3.17 100 600 0
24/06/2009
3.41
 70,700 3.19 3.41 2.98 0 0 0
23/06/2009
3.19
 83,100 3.37 3.37 3.19 0 0 0
22/06/2009: Cổ tức tiền mặt tỉ lệ: 20%
22/06/2009
3.37
 48,400 3.55 3.72 3.37 100 200 0
19/06/2009
3.55
 31,700 3.64 3.91 3.45 600 0 0
18/06/2009
3.64
 107,700 3.67 3.72 3.58 0 2,000 0
17/06/2009
3.67
 85,500 3.67 3.87 3.42 2,000 3,200 0
16/06/2009
3.67
 69,400 4.02 4.02 3.67 0 5,000 0
15/06/2009
4.02
 188,500 3.80 4.06 3.79 200 300 0
12/06/2009
3.80
 34,800 3.55 3.80 3.80 0 0 0
11/06/2009
3.55
 17,200 3.32 3.55 3.55 0 0 0
10/06/2009
3.32
 36,000 3.11 3.32 3.32 0 0 0
09/06/2009
3.11
 16,600 2.91 3.11 3.11 0 0 0
08/06/2009
2.91
 7,500 2.77 2.91 2.91 0 0 0
28/05/2009
2.77
 110,790 2.92 2.92 2.77 0 0 0
27/05/2009
2.92
 146,430 2.78 2.92 2.78 0 20 0
26/05/2009
2.78
 75,620 2.65 2.78 2.78 0 0 0
25/05/2009
2.65
 34,230 2.53 2.65 2.65 0 0 0
22/05/2009
2.53
 126,700 2.41 2.53 2.53 7,090 0 0
21/05/2009
2.41
 32,140 2.30 2.41 2.41 0 0 0
20/05/2009
2.30
 63,190 2.30 2.40 2.22 0 1,000 0
19/05/2009
2.30
 97,010 2.19 2.30 2.22 0 530 0
18/05/2009
2.19
 97,710 2.10 2.19 2.14 20,820 0 0
15/05/2009
2.10
 61,870 2.00 2.10 2.07 0 0 0
14/05/2009
2.00
 43,740 2.08 2.08 1.98 0 0 0
13/05/2009
2.08
 55,290 2.10 2.11 2.07 0 2,130 0
12/05/2009
2.10
 40,540 2.00 2.10 1.98 0 1,000 0
11/05/2009
2.00
 49,480 2.07 2.07 2.00 10 8,050 0
08/05/2009
2.07
 27,620 2.13 2.14 2.04 0 0 0
07/05/2009
2.13
 29,110 2.11 2.17 2.13 0 0 0
06/05/2009
2.11
 59,450 2.20 2.20 2.10 0 0 0
05/05/2009
2.20
 177,190 2.10 2.20 2.14 0 6,000 0
04/05/2009
2.10
 46,550 2.00 2.10 2.10 0 2,600 0
29/04/2009
2.00
 55,610 1.97 2.01 1.95 0 1,000 0
28/04/2009
1.97
 9,960 1.99 1.99 1.91 0 0 0
27/04/2009
1.99
 45,760 1.92 2.01 1.92 0 0 0
24/04/2009
1.92
 47,130 1.91 1.94 1.82 0 0 0
23/04/2009
1.91
 34,900 1.89 1.92 1.89 0 2,000 0
22/04/2009
1.89
 40,230 1.85 1.91 1.88 2,000 0 0
21/04/2009
1.85
 27,990 1.94 1.94 1.85 4,000 0 0
20/04/2009
1.94
 47,630 2.04 2.04 1.94 0 0 0
17/04/2009
2.04
 38,990 2.04 2.04 1.95 2,000 0 0
16/04/2009
2.04
 82,970 1.95 2.04 1.91 0 0 0
15/04/2009
1.95
 40,900 2.00 2.00 1.90 0 0 0
14/04/2009
2.00
 75,800 2.00 2.10 2.00 0 4,300 0
13/04/2009
2.00
 14,650 1.91 2.00 2.00 0 100 0
10/04/2009
1.91
 108,110 1.82 1.91 1.87 0 0 0
09/04/2009
1.82
 67,030 1.89 1.89 1.80 6,000 0 0
08/04/2009
1.89
 40,340 1.99 1.99 1.89 0 0 0
07/04/2009
1.99
 49,860 2.06 2.06 1.98 0 0 0
03/04/2009
2.06
 79,670 2.06 2.16 2.03 0 0 0
02/04/2009
2.06
 64,040 1.97 2.06 2.00 0 0 0
01/04/2009
1.97
 40,250 1.88 1.97 1.96 0 0 0
31/03/2009
1.88
 49,130 1.79 1.88 1.78 0 0 0
30/03/2009
1.79
 53,790 1.73 1.79 1.65 0 0 0
27/03/2009
1.73
 40,990 1.65 1.73 1.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |