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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |