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)
04/02/2009
1.51
 8,220 1.53 1.56 1.51 0 0 0
03/02/2009
1.53
 13,500 1.60 1.60 1.52 100 0 0
02/02/2009
1.60
 1,310 1.61 1.65 1.57 50 0 0
23/01/2009
1.61
 3,270 1.57 1.61 1.57 2,000 0 0
22/01/2009
1.57
 10,800 1.53 1.57 1.49 100 0 0
21/01/2009
1.53
 8,780 1.52 1.53 1.45 0 0 0
20/01/2009
1.52
 4,930 1.57 1.57 1.52 0 0 0
19/01/2009
1.57
 8,610 1.61 1.61 1.57 0 0 0
16/01/2009
1.61
 24,680 1.61 1.61 1.59 0 0 0
15/01/2009
1.61
 13,120 1.60 1.68 1.57 290 0 0
14/01/2009: Cổ tức tiền mặt tỉ lệ: 12%
14/01/2009
1.60
 6,950 1.63 1.63 1.58 60 0 0
13/01/2009
1.63
 24,260 1.67 1.67 1.63 1,200 0 0
12/01/2009
1.67
 10,060 1.71 1.71 1.67 800 0 0
09/01/2009
1.71
 14,650 1.78 1.78 1.71 0 0 0
08/01/2009
1.78
 66,460 1.71 1.78 1.71 0 0 0
07/01/2009
1.71
 1,850 1.63 1.71 1.71 0 0 0
06/01/2009
1.63
 4,450 1.56 1.63 1.63 0 0 0
05/01/2009
1.56
 12,000 1.63 1.63 1.56 0 0 0
02/01/2009
1.63
 8,710 1.61 1.67 1.61 0 0 0
31/12/2008
1.61
 8,550 1.59 1.66 1.52 0 0 0
30/12/2008
1.59
 12,130 1.59 1.59 1.59 0 0 0
29/12/2008
1.59
 3,250 1.55 1.60 1.59 800 0 0
26/12/2008
1.55
 19,620 1.48 1.55 1.48 0 0 0
25/12/2008
1.48
 9,800 1.49 1.49 1.42 0 0 0
24/12/2008
1.49
 5,740 1.49 1.50 1.41 0 0 0
23/12/2008
1.49
 5,450 1.49 1.52 1.46 0 0 0
22/12/2008
1.49
 12,010 1.42 1.49 1.46 0 0 0
19/12/2008
1.42
 14,030 1.36 1.42 1.40 0 0 0
18/12/2008
1.36
 5,550 1.39 1.44 1.36 0 0 0
17/12/2008
1.39
 12,610 1.34 1.39 1.34 0 0 0
16/12/2008
1.34
 12,240 1.41 1.42 1.34 0 0 0
15/12/2008
1.41
 2,540 1.34 1.41 1.41 0 0 0
12/12/2008
1.34
 10,140 1.28 1.34 1.33 0 0 0
11/12/2008
1.28
 5,840 1.28 1.30 1.28 0 5,210 0
10/12/2008
1.28
 25,230 1.33 1.33 1.28 0 15,860 0
09/12/2008
1.33
 4,750 1.31 1.37 1.28 0 0 0
08/12/2008
1.31
 9,600 1.38 1.38 1.31 1,040 0 0
05/12/2008
1.38
 13,660 1.44 1.44 1.38 0 0 0
04/12/2008
1.44
 12,610 1.48 1.53 1.44 0 0 0
03/12/2008
1.48
 3,200 1.54 1.56 1.46 0 0 0
02/12/2008
1.54
 2,750 1.59 1.59 1.53 0 0 0
01/12/2008
1.59
 13,800 1.57 1.59 1.56 0 500 0
28/11/2008
1.57
 40,480 1.49 1.57 1.56 0 100 0
27/11/2008
1.49
 10,090 1.53 1.54 1.49 0 0 0
26/11/2008
1.53
 10,930 1.59 1.65 1.53 0 0 0
25/11/2008
1.59
 10,340 1.63 1.63 1.57 0 0 0
24/11/2008
1.63
 4,960 1.62 1.68 1.54 0 60 0
21/11/2008
1.62
 22,130 1.68 1.68 1.60 1,060 0 0
20/11/2008
1.68
 11,840 1.76 1.76 1.67 0 0 0
19/11/2008
1.76
 3,930 1.75 1.79 1.74 0 0 0
18/11/2008
1.75
 8,870 1.78 1.78 1.71 0 0 0
17/11/2008
1.78
 11,320 1.85 1.85 1.78 0 2,000 0
14/11/2008
1.85
 21,300 1.85 1.91 1.83 0 5,000 0
13/11/2008
1.85
 11,580 1.85 1.87 1.77 600 0 0
12/11/2008
1.85
 15,730 1.80 1.88 1.71 300 300 0
11/11/2008
1.80
 31,120 1.88 1.88 1.79 1,320 0 0
10/11/2008
1.88
 36,790 1.88 1.88 1.81 0 0 0
07/11/2008
1.88
 29,580 1.97 1.97 1.88 6,000 0 0
06/11/2008
1.97
 38,050 2.07 2.07 1.97 0 2,500 0
05/11/2008
2.07
 49,260 1.98 2.07 2.03 600 500 0
04/11/2008
1.98
 43,270 1.88 1.98 1.82 0 1,000 0
03/11/2008
1.88
 8,110 1.91 1.95 1.85 0 1,000 0
31/10/2008
1.91
 12,310 1.89 1.92 1.81 0 0 0
30/10/2008
1.89
 15,420 1.85 1.89 1.82 1,500 0 0
29/10/2008
1.85
 69,660 1.76 1.85 1.77 0 1,350 0
28/10/2008
1.76
 20,720 1.85 1.85 1.76 0 0 0
27/10/2008
1.85
 28,900 1.94 1.94 1.85 6,500 2,000 0
24/10/2008
1.94
 15,790 2.00 2.03 1.94 0 100 0
23/10/2008
2.00
 32,670 2.10 2.10 2.00 0 0 0
22/10/2008
2.10
 69,670 2.03 2.11 2.02 3,350 0 0
21/10/2008
2.03
 39,350 1.99 2.09 1.99 4,000 0 0
20/10/2008
1.99
 35,580 2.00 2.03 1.93 0 6,000 0
17/10/2008
2.00
 18,770 1.97 2.03 1.97 0 100 0
16/10/2008
1.97
 36,450 2.07 2.07 1.97 0 0 0
15/10/2008
2.07
 78,760 1.98 2.07 1.98 1,000 100 0
14/10/2008
1.98
 100 1.88 1.98 1.98 0 100 0
13/10/2008
1.88
 37,640 1.80 1.89 1.80 1,000 100 0
10/10/2008
1.80
 58,780 1.90 1.90 1.80 0 2,200 0
09/10/2008
1.90
 89,430 1.99 2.09 1.90 0 4,100 0
08/10/2008
1.99
 9,620 2.09 2.09 1.99 0 0 0
07/10/2008
2.09
 3,030 2.20 2.20 2.09 0 0 0
06/10/2008
2.20
 15,790 2.31 2.31 2.20 0 0 0
03/10/2008
2.31
 53,260 2.42 2.42 2.31 0 0 0
02/10/2008
2.42
 65,880 2.31 2.42 2.36 2,000 0 0
01/10/2008
2.31
 99,910 2.20 2.31 2.24 3,000 0 0
30/09/2008
2.20
 12,780 2.32 2.32 2.20 0 0 0
29/09/2008
2.32
 141,510 2.21 2.32 2.17 4,200 0 0
26/09/2008
2.21
 12,700 2.11 2.21 2.21 0 0 0
25/09/2008
2.11
 4,350 2.02 2.11 2.11 0 0 0
24/09/2008
2.02
 59,440 1.92 2.02 2.02 0 0 0
23/09/2008
1.92
 78,690 1.89 1.96 1.80 4,010 3,090 0
22/09/2008
1.89
 4,620 1.80 1.89 1.89 0 10 0
19/09/2008
1.80
 100,500 1.73 1.80 1.72 0 76,000 0
18/09/2008
1.73
 7,970 1.81 1.81 1.73 970 6,500 0
17/09/2008
1.81
 13,660 1.91 1.91 1.81 0 2,900 0
16/09/2008
1.91
 23,650 2.00 2.00 1.91 0 0 0
15/09/2008
2.00
 60,910 2.10 2.20 2.00 0 0 0
12/09/2008
2.10
 4,060 2.21 2.21 2.10 1,300 0 0
11/09/2008
2.21
 9,000 2.33 2.33 2.21 5,600 0 0
10/09/2008
2.33
 30,690 2.44 2.44 2.33 9,470 0 0

Chính sách bảo mật | Điều khoản sử dụng |