CTCP Cảng Đoạn Xá (dxp)

13.80
-0.20
(-1.43%)
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
(2026-07-01) 		0.30 2.19% 3,369,500 151,600 0
12.70
14
13.80
2 tháng
(2026-06-01) 		0.70 5.26% 5,796,300 79,800 0
12.70
14
13.80
3 tháng
(2026-05-04) 		-1.50 -9.68% 15,112,900 -488,810 0
12.70
15.70
13.80
6 tháng
(2026-02-02) 		2.10 17.65% 49,415,700 -49,310 4.5
11.60
15.70
13.80
12 tháng
(2025-08-05) 		2.50 21.74% 84,332,600 81,090 6.0
10
15.70
13.80
24 tháng
(2024-08-12) 		3.27 30.48% 142,926,648 -42,568 4.8
7.50
15.70
13.80
36 tháng
(2023-08-16) 		3.11 28.51% 246,433,990 -342,649 1.1
7.50
15.70
13.80
60 tháng
(2021-08-26) 		-1.95 -12.21% 331,859,653 -1,657,347 -26.8
5.04
20.03
13.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/01/2007
1.93
 13,150 2.00 2.00 1.90 0 0 0
19/01/2007
2.00
 7,230 2.04 2.04 2.00 500 0 0
18/01/2007
2.04
 4,700 2.02 2.04 2.02 300 400 0
17/01/2007
2.02
 12,210 1.93 2.02 2.02 0 1,000 0
16/01/2007
1.93
 4,410 2.01 2.01 1.93 0 0 0
15/01/2007
2.01
 8,250 2.01 2.02 2.01 2,000 0 0
12/01/2007
2.01
 3,900 2.02 2.02 2.01 0 0 0
11/01/2007
2.02
 4,800 1.97 2.02 1.97 0 0 0
10/01/2007
1.97
 26,460 2.02 2.02 1.97 0 0 0
09/01/2007
2.02
 9,790 2.02 2.02 1.95 0 0 0
08/01/2007
2.02
 2,300 2.09 2.09 2.02 0 0 0
05/01/2007
2.09
 11,280 2.09 2.17 2.09 0 0 0
04/01/2007
2.09
 7,310 2.00 2.09 2.09 500 2,000 0
03/01/2007
2.00
 5,500 1.99 2.08 2.00 0 0 0
02/01/2007
1.99
 4,100 2.09 2.09 1.99 0 0 0
29/12/2006
2.09
 3,270 2.09 2.09 2.07 0 0 0
28/12/2006
2.09
 9,900 2.09 2.09 2.07 0 0 0
27/12/2006
2.09
 15,290 1.99 2.09 2.09 3,000 0 0
26/12/2006
1.99
 10,710 2.09 2.09 1.99 0 0 0
25/12/2006
2.09
 200 2.20 2.20 2.09 0 0 0
22/12/2006
2.20
 500 2.32 2.32 2.20 100 0 0
21/12/2006
2.32
 41,850 2.43 2.43 2.32 2,400 0 0
20/12/2006
2.43
 62,940 2.32 2.43 2.43 7,240 0 0
19/12/2006
2.32
 26,500 2.21 2.32 2.32 3,680 0 0
18/12/2006
2.21
 26,980 2.11 2.21 2.21 0 0 0
15/12/2006
2.11
 24,440 2.01 2.11 2.11 0 0 0
14/12/2006
2.01
 14,200 1.92 2.01 2.01 0 0 0
13/12/2006
1.92
 4,680 1.83 1.92 1.92 0 0 0
12/12/2006
1.83
 1,260 1.75 1.83 1.83 0 900 0
11/12/2006
1.75
 2,000 1.97 1.97 1.75 10 0 0
24/11/2006
1.97
 33,900 1.79 1.97 1.88 0 0 0
23/11/2006
1.79
 28,200 1.67 1.84 1.70 0 0 0
22/11/2006
1.67
 5,000 1.66 1.69 1.65 0 0 0
21/11/2006
1.66
 5,400 1.65 1.67 1.65 0 0 0
20/11/2006
1.65
 12,600 1.63 1.68 1.63 0 0 0
17/11/2006
1.63
 5,700 1.64 1.64 1.63 0 0 0
16/11/2006
1.64
 8,800 1.65 1.65 1.49 0 0 0
15/11/2006
1.65
 5,800 1.64 1.66 1.63 0 0 0
14/11/2006
1.64
 6,600 1.58 1.65 1.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |