CTCP Cảng Đoạn Xá (dxp)

13
0.40
(3.17%)
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
(2026-02-23) 		0.50 4.13% 14,851,400 -32,900 -0.6
11.60
13.70
13
2 tháng
(2026-01-19) 		0.90 7.69% 24,767,900 -11,700 -0.4
10.90
13.70
13
3 tháng
(2025-12-18) 		1.80 16.67% 28,352,500 13,500 -0.1
10.70
13.70
13
6 tháng
(2025-09-19) 		1.40 12.50% 42,672,400 -167,000 -2.1
10
13.70
13
12 tháng
(2025-03-24) 		1.97 18.48% 81,848,400 23,900 0.3
7.50
13.70
13
24 tháng
(2024-03-28) 		-0.50 -3.79% 148,927,486 -998 -0.0
7.50
14.01
13
36 tháng
(2023-04-03) 		4.91 63.85% 224,677,468 -296,466 -3.7
7.50
14.01
13
60 tháng
(2021-04-13) 		-0.31 -2.37% 329,242,715 -2,884,537 -57.1
5.04
20.03
13
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/08/2024
10.82
 100,400 10.63 10.82 10.06 0 0 0
05/08/2024
10.54
 398,699 11.58 11.58 10.44 0 0 0
02/08/2024
11.58
 133,500 11.39 11.58 11.11 0 0 0
01/08/2024
11.39
 264,150 11.87 11.87 11.20 0 0 0
31/07/2024
11.77
 254,572 11.68 11.87 11.68 0 0 0
30/07/2024
11.68
 324,122 11.58 11.77 11.49 0 0 0
29/07/2024
11.58
 65,945 11.49 11.68 11.49 0 80 -0.0
26/07/2024
11.39
 76,401 11.39 11.49 11.30 0 0 0
25/07/2024
11.30
 74,101 11.39 11.39 11.20 0 0 0
24/07/2024
11.39
 188,220 11.20 11.39 10.92 0 0 0
23/07/2024
11.20
 234,300 11.49 11.58 11.01 0 0 0
22/07/2024
11.49
 282,427 11.68 11.87 11.20 0 0 0
19/07/2024
11.68
 258,246 11.96 12.06 11.68 0 0 0
18/07/2024
11.96
 399,278 11.96 11.96 11.68 0 0 0
17/07/2024
11.87
 461,696 12.34 12.53 11.68 0 0 0
16/07/2024
12.34
 424,742 12.34 12.53 12.25 0 3,000 -0.0
15/07/2024
12.25
 139,725 12.34 12.44 12.25 0 600 -0.0
12/07/2024
12.34
 221,411 12.34 12.44 12.25 0 0 0
11/07/2024
12.34
 298,009 12.44 12.72 12.25 0 0 0
10/07/2024
12.44
 491,818 12.63 12.72 12.44 0 0 0
09/07/2024
12.53
 409,495 12.72 12.72 12.53 0 0 0
08/07/2024
12.63
 305,120 12.63 12.72 12.53 0 2,791 -0.0
05/07/2024
12.53
 482,460 12.34 12.82 12.34 0 0 0
04/07/2024
12.34
 323,621 12.53 12.53 12.25 0 0 0
03/07/2024
12.44
 223,946 12.34 12.63 12.34 0 0 0
02/07/2024
12.34
 266,559 12.34 12.44 12.25 0 0 0
01/07/2024
12.34
 194,052 12.25 12.53 12.06 0 0 0
28/06/2024
12.25
 343,127 12.72 12.91 12.25 0 0 0
27/06/2024
12.63
 286,554 12.82 12.82 12.53 0 0 0
26/06/2024: Cổ tức tiền mặt tỉ lệ: 5%
26/06/2024
12.82
 231,206 13.20 13.20 12.72 0 0 0
25/06/2024
12.91
 450,371 12.73 13.28 12.55 0 0 0
24/06/2024
12.64
 823,674 13.19 13.46 12.55 0 800 -0.0
21/06/2024
13.19
 559,605 12.91 13.37 12.82 0 0 0
20/06/2024
12.91
 521,238 13.10 13.28 12.64 0 0 0
19/06/2024
13.00
 588,267 11.81 13.28 11.81 0 0 0
18/06/2024
13.10
 399,512 13.46 13.65 13.10 0 0 0
17/06/2024
13.37
 594,790 12.82 13.65 12.82 0 0 0
14/06/2024
13.19
 1,064,018 14.10 14.10 13.19 0 46 -0.0
13/06/2024
14.01
 1,216,672 13.74 14.20 13.46 0 705 -0.0
12/06/2024
13.74
 842,052 14.01 14.10 13.46 0 0 0
11/06/2024
14.01
 1,389,210 14.38 14.56 13.65 0 0 0
10/06/2024
13.92
 2,598,356 12.82 13.92 12.82 0 0 0
07/06/2024
12.73
 1,059,434 12.27 13.00 12.09 0 0 0
06/06/2024
12.18
 315,980 12.36 12.36 12.09 0 118 -0.0
05/06/2024
12.18
 524,369 12.46 12.46 12.18 0 0 0
04/06/2024
12.46
 295,108 12.64 12.64 12.36 0 0 0
03/06/2024
12.55
 295,012 12.55 12.64 12.46 0 0 0
31/05/2024
12.46
 274,638 12.36 12.55 12.36 0 0 0
30/05/2024
12.36
 359,501 12.46 12.46 12.18 0 0 0
29/05/2024
12.46
 397,513 12.55 12.73 12.46 0 0 0
28/05/2024
12.46
 438,427 12.46 12.73 12.36 0 0 0
27/05/2024
12.46
 241,841 12.27 12.46 12.18 0 0 0
24/05/2024
12.18
 691,816 12.64 12.73 12.00 0 0 0
23/05/2024
12.64
 385,045 12.73 12.82 12.46 0 0 0
22/05/2024
12.73
 964,678 12.73 13.00 12.64 0 0 0
21/05/2024
12.64
 790,283 12.18 12.73 12.09 0 0 0
20/05/2024
12.18
 556,605 11.81 12.18 11.81 0 0 0
17/05/2024
11.72
 220,451 11.72 11.81 11.63 0 0 0
16/05/2024
11.81
 165,871 11.81 11.91 11.72 0 0 0
15/05/2024
11.72
 168,493 11.54 11.91 11.54 0 0 0
14/05/2024
11.54
 87,900 11.54 11.63 11.45 0 0 0
13/05/2024
11.54
 137,606 11.72 11.72 11.45 0 0 0
10/05/2024
11.72
 113,819 11.81 11.81 11.54 0 0 0
09/05/2024
11.63
 224,284 11.72 11.91 11.54 0 0 0
08/05/2024
11.72
 209,620 11.54 11.72 11.36 0 0 0
07/05/2024
11.54
 136,480 11.45 11.54 11.45 0 0 0
06/05/2024
11.45
 245,701 11.36 11.45 11.26 0 0 0
03/05/2024
11.26
 183,937 11.17 11.26 11.08 0 0 0
02/05/2024
11.17
 128,401 11.17 11.26 10.99 0 5,000 -0.1
26/04/2024
11.26
 278,184 11.36 11.45 11.17 0 0 0
25/04/2024
11.36
 193,146 11.45 11.45 11.26 0 0 0
24/04/2024
11.36
 217,409 11.17 11.45 11.17 0 0 0
23/04/2024
11.17
 308,208 11.63 11.63 11.08 0 0 0
22/04/2024
11.63
 275,494 11.63 11.72 11.45 0 0 0
19/04/2024
11.63
 252,282 11.72 11.91 11.54 0 0 0
17/04/2024
11.72
 300,844 11.81 12.00 11.72 0 0 0
16/04/2024
11.72
 454,765 11.63 12.00 11.54 0 0 0
15/04/2024
11.63
 650,588 12.91 12.91 11.63 0 0 0
12/04/2024
12.91
 108,643 12.82 12.91 12.73 0 0 0
11/04/2024
12.82
 283,933 12.55 12.82 12.36 0 0 0
10/04/2024
12.64
 316,197 12.82 12.82 12.64 0 0 0
09/04/2024
12.82
 222,750 12.64 12.82 12.64 0 0 0
08/04/2024
12.55
 246,632 12.73 12.91 12.55 0 0 0
05/04/2024
12.73
 717,695 12.82 13.28 12.55 0 0 0
04/04/2024
12.82
 380,283 13.10 13.10 12.73 0 0 0
03/04/2024
13.00
 918,427 13.19 13.74 13.00 0 0 0
02/04/2024
13.19
 352,912 12.82 13.19 12.73 0 0 0
01/04/2024
12.82
 260,289 13.00 13.10 12.82 0 0 0
29/03/2024
13.10
 374,407 13.10 13.28 12.91 0 0 0
28/03/2024
13.10
 354,333 13.37 13.46 13.00 0 0 0
27/03/2024
13.28
 927,561 12.55 13.28 12.55 0 0 0
26/03/2024
12.55
 341,985 12.55 12.55 12.36 0 0 0
25/03/2024
12.55
 206,808 12.73 12.82 12.46 0 0 0
22/03/2024
12.73
 352,002 12.91 12.91 12.64 0 0 0
21/03/2024
12.91
 593,727 12.64 13.00 12.64 0 0 0
20/03/2024
12.55
 387,674 12.55 12.64 12.36 0 7 -0.0
19/03/2024
12.55
 357,908 12.64 12.64 12.36 0 0 0
18/03/2024
12.46
 797,578 13.19 13.28 12.27 0 0 0
15/03/2024
13.19
 389,241 13.19 13.28 13.00 0 0 0
14/03/2024
13.19
 847,620 13.10 13.65 12.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |