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)
19/09/2024
10.92
 37,731 10.92 10.92 10.82 0 0 0
18/09/2024
10.82
 81,811 10.92 11.01 10.82 0 0 0
17/09/2024
10.82
 17,041 10.82 10.82 10.73 0 0 0
16/09/2024
10.92
 28,442 10.92 10.92 10.73 0 0 0
13/09/2024
10.92
 27,866 10.82 10.92 10.73 0 0 0
12/09/2024
10.73
 30,157 10.73 10.82 10.73 0 0 0
11/09/2024
10.73
 43,601 10.82 10.82 10.63 0 0 0
10/09/2024
10.73
 44,731 11.01 11.01 10.73 0 0 0
09/09/2024
11.01
 46,934 10.92 11.11 10.92 0 0 0
06/09/2024
11.01
 39,678 11.01 11.11 10.92 0 2,376 -0.0
05/09/2024
11.01
 74,901 11.11 11.20 11.01 0 2,600 -0.0
04/09/2024
11.11
 91,316 11.20 11.20 11.01 0 1,500 -0.0
30/08/2024
11.20
 91,958 11.11 11.30 11.01 0 3,552 -0.0
29/08/2024
11.11
 31,839 11.20 11.20 11.01 0 12 -0.0
28/08/2024
11.20
 58,000 11.30 11.30 11.20 0 0 0
27/08/2024
11.30
 78,730 11.39 11.39 11.20 0 0 0
26/08/2024
11.30
 80,320 11.39 11.49 11.30 0 0 0
23/08/2024
11.30
 152,716 11.49 11.49 11.20 0 0 0
22/08/2024
11.49
 102,713 11.39 11.58 11.39 0 0 0
21/08/2024
11.49
 84,561 11.39 11.49 11.30 0 0 0
20/08/2024
11.39
 224,359 11.39 11.39 11.30 0 0 0
19/08/2024
11.30
 89,166 11.20 11.30 11.11 0 0 0
16/08/2024
11.01
 170,310 10.73 11.11 10.73 0 0 0
15/08/2024
10.73
 74,010 10.63 10.73 10.63 0 0 0
14/08/2024
10.63
 147,400 10.73 10.82 10.63 0 0 0
13/08/2024
10.73
 99,400 10.82 10.82 10.63 0 0 0
12/08/2024
10.73
 102,360 10.63 10.82 10.63 0 0 0
09/08/2024
10.63
 74,918 10.63 10.82 10.63 0 0 0
08/08/2024
10.63
 61,025 10.54 10.63 10.44 0 0 0
07/08/2024
10.54
 216,694 10.82 10.82 10.35 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |