CTCP Cảng Đoạn Xá (dxp)

14.30
0.20
(1.42%)
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
(2026-04-01) 		1.20 9.16% 11,137,100 103,800 0.3
13
14.50
14.30
2 tháng
(2026-03-02) 		1 7.52% 27,692,000 411,600 4.1
11.60
14.50
14.30
3 tháng
(2026-02-02) 		2.40 20.17% 34,935,900 443,000 4.5
11.60
14.50
14.30
6 tháng
(2025-11-03) 		3.30 30% 53,106,500 393,200 3.9
10.50
14.50
14.30
12 tháng
(2025-05-06) 		5.28 58.53% 92,097,600 469,800 5.0
8.64
14.50
14.30
24 tháng
(2024-05-13) 		2.76 23.92% 156,375,723 441,602 4.7
7.50
14.50
14.30
36 tháng
(2023-05-17) 		6.45 82.16% 239,625,345 141,264 1.0
7.50
14.50
14.30
60 tháng
(2021-05-27) 		3.62 33.89% 340,993,258 -2,417,537 -52.2
5.04
20.03
14.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/11/2007
3.48
 64,500 3.46 3.53 3.48 0 0 0
07/11/2007
3.46
 45,490 3.41 3.48 3.43 1,000 0 0
06/11/2007
3.41
 36,960 3.46 3.46 3.41 0 0 0
05/11/2007
3.46
 68,470 3.48 3.50 3.36 50 0 0
02/11/2007
3.48
 55,000 3.41 3.55 3.46 500 0 0
01/11/2007
3.41
 52,370 3.29 3.41 3.36 0 50 0
31/10/2007
3.29
 54,930 3.36 3.36 3.29 0 0 0
30/10/2007
3.36
 106,030 3.53 3.53 3.36 0 4,450 0
29/10/2007
3.53
 70,260 3.36 3.53 3.50 0 1,000 0
26/10/2007
3.36
 87,200 3.31 3.41 3.31 0 4,500 0
25/10/2007
3.31
 156,390 3.17 3.31 3.12 0 4,870 0
24/10/2007
3.17
 118,020 3.03 3.17 3.08 9,720 320 0
23/10/2007
3.03
 47,200 2.98 3.03 2.98 500 1,100 0
22/10/2007
2.98
 34,060 2.96 3.01 2.96 1,700 0 0
19/10/2007
2.96
 32,420 2.91 3.01 2.86 8,770 1,320 0
18/10/2007
2.91
 40,400 2.98 2.98 2.89 0 13,530 0
17/10/2007
2.98
 25,980 3.01 3.03 2.93 2,000 0 0
16/10/2007
3.01
 61,780 3.01 3.03 3.01 500 0 0
15/10/2007
3.01
 64,870 2.86 3.01 2.89 7,140 0 0
12/10/2007
2.86
 32,870 2.84 2.89 2.84 4,000 0 0
11/10/2007
2.84
 30,560 2.82 2.86 2.82 0 0 0
10/10/2007
2.82
 69,080 2.89 2.89 2.82 1,000 1,000 0
09/10/2007
2.89
 21,400 2.89 2.89 2.82 0 990 0
08/10/2007
2.89
 24,360 2.89 2.89 2.79 0 0 0
05/10/2007
2.89
 19,250 2.89 2.89 2.84 0 0 0
04/10/2007
2.89
 40,790 2.84 2.91 2.86 9,730 0 0
03/10/2007
2.84
 79,570 2.75 2.84 2.65 1,000 0 0
02/10/2007
2.75
 84,820 2.89 2.89 2.75 0 0 0
01/10/2007
2.89
 55,680 2.98 2.98 2.89 100 0 0
28/09/2007
2.98
 104,420 2.96 3.03 2.93 2,000 0 0
27/09/2007
2.96
 219,060 2.86 3.01 2.89 0 0 0
26/09/2007
2.86
 24,430 2.75 2.86 2.86 0 0 0
25/09/2007
2.75
 8,080 2.63 2.75 2.75 0 0 0
24/09/2007
2.63
 25,880 2.51 2.63 2.63 200 200 0
21/09/2007
2.51
 74,410 2.46 2.51 2.46 1,250 0 0
20/09/2007
2.46
 83,190 2.39 2.51 2.46 0 200 0
19/09/2007
2.39
 22,240 2.29 2.39 2.39 0 200 0
18/09/2007
2.29
 64,720 2.18 2.29 2.22 0 900 0
17/09/2007
2.18
 33,490 2.15 2.20 2.18 0 0 0
14/09/2007
2.15
 27,470 2.11 2.15 2.13 0 1,000 0
13/09/2007
2.11
 12,890 2.13 2.13 2.05 990 0 0
12/09/2007
2.13
 39,090 2.18 2.25 2.13 0 0 0
11/09/2007
2.18
 44,860 2.08 2.18 2.15 1,000 200 0
10/09/2007
2.08
 31,670 2.01 2.08 2.04 0 0 0
07/09/2007
2.01
 11,580 2.01 2.01 2.00 0 0 0
06/09/2007
2.01
 28,390 1.99 2.01 1.96 0 0 0
05/09/2007
1.99
 21,940 1.89 1.99 1.94 0 0 0
04/09/2007
1.89
 4,650 1.89 1.92 1.89 0 0 0
31/08/2007
1.89
 6,300 1.89 1.89 1.89 0 0 0
30/08/2007
1.89
 2,960 1.89 1.89 1.87 0 0 0
29/08/2007
1.89
 3,060 1.88 1.89 1.87 0 0 0
28/08/2007
1.88
 3,040 1.89 1.89 1.88 0 0 0
27/08/2007
1.89
 10,000 1.89 1.94 1.89 0 0 0
24/08/2007
1.89
 24,700 1.89 1.90 1.89 0 0 0
23/08/2007
1.89
 2,160 1.92 1.92 1.89 0 0 0
22/08/2007
1.92
 4,860 1.92 1.92 1.89 0 0 0
21/08/2007
1.92
 2,310 1.92 2.01 1.90 0 0 0
20/08/2007
1.92
 1,910 1.92 1.94 1.89 0 0 0
17/08/2007
1.92
 4,580 1.92 1.94 1.92 0 0 0
16/08/2007
1.92
 6,500 1.94 1.94 1.92 0 0 0
15/08/2007
1.94
 2,470 1.99 1.99 1.94 0 0 0
14/08/2007
1.99
 210 1.92 1.99 1.94 0 0 0
13/08/2007
1.92
 2,240 1.99 1.99 1.89 0 0 0
10/08/2007
1.99
 6,600 1.99 1.99 1.94 0 0 0
09/08/2007
1.99
 5,700 1.94 1.99 1.94 0 0 0
08/08/2007
1.94
 3,800 1.94 1.95 1.94 0 0 0
07/08/2007
1.94
 16,600 1.94 1.94 1.85 0 0 0
06/08/2007
1.94
 1,050 1.99 1.99 1.94 200 0 0
03/08/2007
1.99
 6,530 2.04 2.04 1.99 0 1,000 0
02/08/2007
2.04
 6,600 2.08 2.08 2.04 0 0 0
01/08/2007
2.08
 4,730 2.01 2.08 2.01 0 0 0
31/07/2007
2.01
 12,000 1.97 2.04 2.00 500 0 0
30/07/2007
1.97
 6,600 2.05 2.05 1.96 0 0 0
27/07/2007
2.05
 3,710 2.08 2.08 2.04 0 0 0
26/07/2007
2.08
 4,050 2.13 2.13 2.08 0 0 0
25/07/2007
2.13
 1,510 2.15 2.15 2.13 0 0 0
24/07/2007: Cổ tức tiền mặt tỉ lệ: 10%
24/07/2007
2.15
 2,750 2.13 2.16 2.15 0 0 0
23/07/2007
2.13
 10,100 2.15 2.18 2.13 0 0 0
20/07/2007
2.15
 19,400 2.06 2.15 2.06 2,500 0 0
19/07/2007
2.06
 3,950 2.07 2.07 2.06 0 0 0
18/07/2007
2.07
 9,350 2.06 2.08 2.06 0 100 0
17/07/2007
2.06
 4,110 2.06 2.08 2.04 0 0 0
16/07/2007
2.06
 5,300 2.06 2.06 2.04 500 0 0
13/07/2007
2.06
 2,850 2.08 2.11 2.06 0 0 0
12/07/2007
2.08
 3,250 2.13 2.13 2.04 100 0 0
11/07/2007
2.13
 14,600 2.08 2.13 2.10 0 0 0
10/07/2007
2.08
 12,620 2.06 2.08 2.04 0 0 0
09/07/2007
2.06
 1,100 2.06 2.06 2.06 0 0 0
06/07/2007
2.06
 5,620 2.04 2.08 2.04 0 0 0
05/07/2007
2.04
 10,100 1.99 2.04 2.04 0 0 0
04/07/2007
1.99
 13,570 1.99 1.99 1.99 0 500 0
03/07/2007
1.99
 11,100 2.08 2.08 1.99 0 0 0
02/07/2007
2.08
 5,300 2.13 2.13 2.08 0 0 0
29/06/2007
2.13
 9,200 2.13 2.13 2.13 0 0 0
28/06/2007
2.13
 18,920 2.13 2.19 2.13 0 17,320 0
27/06/2007
2.13
 32,380 2.13 2.22 2.13 0 29,260 0
26/06/2007
2.13
 41,800 2.13 2.18 2.13 300 40,000 0
25/06/2007
2.13
 17,700 2.18 2.18 2.13 0 16,700 0
22/06/2007
2.18
 34,840 2.18 2.18 2.18 600 34,000 0
21/06/2007
2.18
 31,100 2.27 2.27 2.18 0 30,000 0

Chính sách bảo mật | Điều khoản sử dụng |