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
(2025-11-04) 		-0.20 -1.82% 4,691,400 -63,400 -0.7
10.50
11.20
11.10
2 tháng
(2025-10-06) 		-0.40 -3.57% 8,295,900 -95,100 -1.0
10
11.30
11.10
3 tháng
(2025-09-05) 		-0.40 -3.57% 13,967,300 2,100 0.1
10
11.60
11.10
6 tháng
(2025-06-09) 		1.59 17.26% 37,208,600 104,300 1.2
9.12
11.90
11.10
12 tháng
(2024-12-09) 		-0.21 -1.94% 60,463,355 3,300 0.3
7.50
11.90
11.10
24 tháng
(2023-12-15) 		-0.74 -6.41% 154,203,290 -274,337 -3.2
7.50
14.01
11.10
36 tháng
(2022-12-20) 		4.12 61.79% 195,828,392 -330,941 -3.8
6.53
14.01
11.10
60 tháng
(2020-12-30) 		-1.96 -15.34% 318,731,211 -2,697,102 -53.6
5.04
20.03
11.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/06/2007
2.27
 12,490 2.27 2.30 2.27 0 2,000 0
19/06/2007
2.27
 11,340 2.22 2.27 2.27 2,000 10,000 0
18/06/2007
2.22
 7,540 2.29 2.29 2.22 0 0 0
15/06/2007
2.29
 4,970 2.27 2.29 2.27 0 1,000 0
14/06/2007
2.27
 8,000 2.32 2.32 2.20 0 0 0
13/06/2007
2.32
 6,100 2.34 2.34 2.32 0 3,200 0
12/06/2007
2.34
 3,700 2.41 2.41 2.34 300 0 0
11/06/2007
2.41
 3,330 2.41 2.43 2.32 0 600 0
08/06/2007
2.41
 35,910 2.48 2.59 2.41 0 0 0
07/06/2007
2.48
 11,890 2.36 2.48 2.48 0 200 0
06/06/2007
2.36
 59,840 2.25 2.36 2.36 5,000 15,000 0
05/06/2007
2.25
 6,780 2.15 2.25 2.20 0 3,000 0
04/06/2007
2.15
 10,320 2.26 2.32 2.15 100 0 0
01/06/2007
2.26
 4,180 2.32 2.32 2.26 200 0 0
31/05/2007
2.32
 4,600 2.32 2.32 2.32 0 0 0
30/05/2007
2.32
 1,100 2.32 2.32 2.32 0 0 0
29/05/2007
2.32
 1,300 2.34 2.34 2.25 0 0 0
28/05/2007
2.34
 5,620 2.27 2.34 2.32 0 3,810 0
25/05/2007
2.27
 1,500 2.32 2.43 2.27 0 0 0
24/05/2007
2.32
 4,200 2.36 2.36 2.27 0 0 0
23/05/2007
2.36
 11,100 2.32 2.43 2.36 0 5,000 0
22/05/2007
2.32
 13,400 2.32 2.32 2.29 0 5,900 0
21/05/2007
2.32
 1,400 2.36 2.36 2.32 0 0 0
18/05/2007
2.36
 1,100 2.36 2.36 2.32 0 0 0
17/05/2007
2.36
 1,750 2.41 2.41 2.36 0 0 0
16/05/2007
2.41
 100 2.41 2.41 2.41 0 0 0
15/05/2007
2.41
 2,600 2.41 2.41 2.41 0 0 0
14/05/2007
2.41
 480 2.41 2.43 2.41 0 0 0
11/05/2007
2.41
 3,780 2.36 2.45 2.41 0 0 0
10/05/2007
2.36
 1,100 2.45 2.45 2.36 0 0 0
09/05/2007
2.45
 200 2.41 2.45 2.45 0 0 0
08/05/2007
2.41
 3,690 2.41 2.45 2.41 0 0 0
07/05/2007
2.41
 770 2.32 2.41 2.36 0 0 0
04/05/2007
2.32
 1,600 2.43 2.43 2.31 0 0 0
03/05/2007
2.43
 240 2.43 2.43 2.31 0 0 0
02/05/2007
2.43
 1,620 2.43 2.50 2.36 0 0 0
25/04/2007
2.43
 530 2.32 2.43 2.32 0 0 0
24/04/2007
2.32
 1,100 2.27 2.36 2.32 0 0 0
23/04/2007
2.27
 810 2.38 2.50 2.27 0 0 0
20/04/2007
2.38
 6,130 2.50 2.50 2.38 500 0 0
19/04/2007
2.50
 8,540 2.38 2.50 2.50 0 0 0
18/04/2007
2.38
 3,370 2.29 2.38 2.22 0 0 0
17/04/2007
2.29
 3,190 2.41 2.41 2.29 0 0 0
16/04/2007
2.41
 3,230 2.52 2.52 2.41 0 0 0
13/04/2007
2.52
 4,000 2.64 2.64 2.52 0 0 0
12/04/2007
2.64
 3,050 2.75 2.75 2.64 90 0 0
11/04/2007: Cổ tức tiền mặt tỉ lệ: 5%
11/04/2007
2.75
 2,180 2.80 2.80 2.69 200 0 0
10/04/2007
2.80
 1,780 2.89 2.89 2.80 0 0 0
09/04/2007
2.89
 13,300 2.76 2.89 2.71 9,850 0 0
06/04/2007
2.76
 9,700 2.85 2.85 2.76 500 0 0
05/04/2007
2.85
 55,720 2.73 2.85 2.62 54,000 0 0
04/04/2007
2.73
 5,090 2.73 2.73 2.62 0 0 0
03/04/2007
2.73
 26,140 2.62 2.73 2.73 26,140 1,200 0
02/04/2007
2.62
 5,510 2.76 2.76 2.62 0 0 0
30/03/2007
2.76
 4,950 2.73 2.80 2.76 0 800 0
29/03/2007
2.73
 4,750 2.62 2.73 2.62 0 2,000 0
28/03/2007
2.62
 4,450 2.71 2.71 2.62 0 0 0
27/03/2007
2.71
 6,180 2.85 2.85 2.71 0 0 0
26/03/2007
2.85
 14,060 2.85 2.98 2.85 0 0 0
23/03/2007
2.85
 6,220 2.80 2.85 2.80 10 0 0
22/03/2007
2.80
 18,280 2.94 2.94 2.80 0 0 0
21/03/2007
2.94
 11,720 3.05 3.05 2.94 0 0 0
20/03/2007
3.05
 14,690 3.01 3.15 3.05 0 0 0
19/03/2007
3.01
 15,320 2.87 3.01 2.87 0 0 0
16/03/2007
2.87
 17,510 3.01 3.01 2.87 0 2,000 0
15/03/2007
3.01
 31,300 3.15 3.15 3.01 27,000 2,000 0
14/03/2007
3.15
 12,410 3.31 3.31 3.15 0 0 0
13/03/2007
3.31
 54,230 3.17 3.31 3.03 36,000 2,150 0
12/03/2007
3.17
 37,510 3.03 3.17 3.17 3,000 0 0
09/03/2007
3.03
 5,800 2.89 3.03 3.03 0 0 0
08/03/2007
2.89
 8,770 2.76 2.89 2.89 0 0 0
07/03/2007
2.76
 18,710 2.64 2.76 2.76 0 0 0
06/03/2007
2.64
 22,370 2.53 2.64 2.64 100 2,500 0
05/03/2007
2.53
 23,560 2.41 2.53 2.39 0 2,680 0
02/03/2007
2.41
 12,480 2.41 2.41 2.39 1,500 0 0
01/03/2007
2.41
 16,820 2.53 2.53 2.41 0 0 0
28/02/2007
2.53
 17,780 2.41 2.53 2.53 2,700 120 0
27/02/2007
2.41
 7,380 2.30 2.41 2.41 0 0 0
26/02/2007
2.30
 11,600 2.20 2.30 2.27 6,000 300 0
15/02/2007
2.20
 15,970 2.11 2.22 2.20 2,900 1,000 0
14/02/2007
2.11
 10,450 2.04 2.11 2.11 0 300 0
13/02/2007
2.04
 6,900 2.04 2.11 2.04 700 2,500 0
12/02/2007
2.04
 7,020 1.94 2.04 2.02 0 2,000 0
09/02/2007
1.94
 6,970 2.04 2.04 1.94 200 2,350 0
08/02/2007
2.04
 6,750 2.07 2.07 2.04 0 0 0
07/02/2007
2.07
 15,240 2.02 2.07 2.02 0 0 0
06/02/2007
2.02
 13,760 2.11 2.11 2.02 0 0 0
05/02/2007
2.11
 6,600 2.11 2.11 2.01 500 0 0
02/02/2007
2.11
 1,330 2.07 2.11 2.11 0 0 0
01/02/2007
2.07
 4,140 2.11 2.11 2.07 300 0 0
31/01/2007
2.11
 1,440 2.13 2.13 2.11 100 0 0
30/01/2007
2.13
 5,480 2.13 2.13 2.13 3,100 0 0
29/01/2007
2.13
 11,530 2.07 2.13 2.11 1,600 0 0
26/01/2007
2.07
 6,450 1.97 2.07 1.97 0 0 0
25/01/2007
1.97
 8,850 1.91 1.97 1.88 3,500 800 0
24/01/2007
1.91
 5,420 1.88 1.97 1.91 0 3,000 0
23/01/2007
1.88
 14,300 1.93 1.93 1.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |