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)
23/01/2024
11.81
 1,658,895 11.36 11.91 11.26 0 77,200 -1.0
22/01/2024
11.26
 334,152 11.26 11.45 11.17 0 20,200 -0.2
19/01/2024
11.17
 749,557 11.17 11.26 11.08 0 10,000 -0.1
18/01/2024
11.17
 325,048 11.36 11.54 11.17 0 28,000 -0.3
17/01/2024
11.26
 676,061 11.36 11.54 11.26 0 0 0
16/01/2024
11.36
 559,989 11.17 11.36 10.99 0 2,501 -0.0
15/01/2024
11.26
 571,015 11.36 11.36 11.26 0 0 0
12/01/2024
11.36
 380,592 11.36 11.45 11.17 0 0 0
11/01/2024
11.45
 412,550 11.36 11.54 11.36 0 0 0
10/01/2024
11.36
 520,124 11.26 11.72 11.26 0 0 0
09/01/2024
11.26
 311,100 11.45 11.54 11.26 0 0 0
08/01/2024
11.45
 256,509 11.36 11.54 11.36 0 0 0
05/01/2024
11.45
 174,559 11.54 11.54 11.36 0 0 0
04/01/2024
11.45
 205,472 11.63 11.72 11.45 0 0 0
03/01/2024
11.63
 233,435 11.54 11.63 11.45 0 0 0
02/01/2024
11.72
 218,496 11.81 11.81 11.45 0 76 -0.0
29/12/2023
11.72
 293,400 11.45 11.72 11.36 0 0 0
28/12/2023
11.45
 240,400 11.54 11.54 11.45 0 0 0
27/12/2023
11.54
 254,700 11.72 11.72 11.54 0 0 0
26/12/2023
11.72
 224,700 11.81 12.09 11.63 0 0 0
25/12/2023
11.81
 660,100 11.54 11.81 11.36 0 0 0
22/12/2023
11.54
 246,600 11.54 11.54 11.36 0 0 0
21/12/2023
11.54
 228,900 11.54 11.54 11.36 0 0 0
20/12/2023
11.54
 208,000 11.26 11.54 11.26 0 0 0
19/12/2023
11.26
 290,800 11.36 11.36 10.99 0 0 0
18/12/2023
11.36
 229,600 11.54 11.54 11.36 0 0 0
15/12/2023
11.54
 285,300 11.36 11.54 11.26 0 0 0
14/12/2023
11.36
 402,600 11.36 11.63 11.26 0 0 0
13/12/2023
11.36
 290,300 11.72 11.91 11.26 0 0 0
12/12/2023
11.72
 322,700 11.54 11.72 11.54 0 5,000 -0.1
11/12/2023
11.54
 264,400 11.72 11.81 11.54 0 4,047 -0.1
08/12/2023
11.72
 327,900 12.00 12.18 10.81 0 0 0
07/12/2023
12.00
 438,300 12.27 12.36 11.72 0 11,833 -0.2
06/12/2023
12.27
 892,300 11.81 12.27 11.54 0 0 0
05/12/2023
11.81
 499,800 11.72 12.00 11.54 0 0 0
04/12/2023
11.72
 400,800 11.45 11.91 11.45 0 0 0
01/12/2023
11.45
 253,200 11.45 11.54 11.26 0 0 0
30/11/2023
11.45
 206,600 11.26 11.45 11.17 0 0 0
29/11/2023
11.26
 285,500 11.17 11.45 11.17 0 0 0
28/11/2023
11.17
 289,200 11.17 11.26 10.90 0 0 0
27/11/2023
11.17
 311,100 11.26 11.45 10.99 0 0 0
24/11/2023
11.26
 470,000 11.54 11.72 10.90 0 0 0
23/11/2023
11.54
 405,100 12.00 12.00 11.54 0 0 0
22/11/2023
12.00
 349,400 12.00 12.18 11.72 0 0 0
21/11/2023
12.00
 382,400 11.81 12.18 11.72 0 0 0
20/11/2023
11.81
 303,100 11.91 11.91 11.54 0 2 -0.0
17/11/2023
11.91
 780,300 11.81 12.18 11.54 0 0 0
16/11/2023
11.81
 409,900 12.18 12.18 11.81 0 0 0
15/11/2023
12.18
 507,700 12.09 12.36 12.00 0 0 0
14/11/2023
12.09
 903,400 11.26 12.09 11.36 0 570 -0.0
13/11/2023
11.26
 374,800 11.45 11.63 11.26 0 10 -0.0
10/11/2023
11.45
 841,700 11.54 11.63 11.17 0 1 -0.0
09/11/2023
11.54
 840,600 11.45 11.81 11.45 0 0 0
08/11/2023
11.45
 638,000 11.17 11.45 10.90 0 0 0
07/11/2023
11.17
 467,100 11.26 11.26 10.99 0 0 0
06/11/2023
11.26
 614,800 11.26 11.26 10.99 0 0 0
03/11/2023
11.26
 514,400 11.17 11.26 10.81 0 0 0
02/11/2023
11.17
 308,200 10.53 11.17 10.53 0 0 0
01/11/2023
10.53
 199,200 10.53 10.53 10.17 0 0 0
31/10/2023
10.53
 179,100 10.62 10.72 10.26 0 0 0
30/10/2023
10.62
 426,100 10.99 10.99 10.62 0 0 0
27/10/2023
10.99
 351,100 10.72 11.26 10.17 0 0 0
26/10/2023
10.72
 404,900 11.54 11.54 10.44 0 0 0
25/10/2023
11.54
 389,800 11.36 11.72 11.08 0 0 0
24/10/2023
11.36
 415,400 11.26 11.45 10.90 0 0 0
23/10/2023
11.26
 357,900 11.91 11.91 11.26 0 0 0
20/10/2023
11.91
 421,100 12.00 12.18 10.99 0 0 0
19/10/2023
12.00
 434,300 12.46 12.55 12.00 0 0 0
18/10/2023
12.46
 767,000 12.09 12.82 12.00 0 0 0
17/10/2023
12.09
 968,300 12.55 13.28 12.09 0 0 0
16/10/2023
12.55
 190,700 12.55 12.82 12.27 0 0 0
13/10/2023
12.55
 278,500 12.91 12.91 12.46 0 0 0
12/10/2023
12.91
 182,100 12.46 13.19 12.36 0 0 0
11/10/2023
12.46
 439,700 12.55 12.73 12.18 0 0 0
10/10/2023
12.55
 306,800 12.27 13.10 12.46 0 0 0
09/10/2023
12.27
 511,900 13.19 13.28 12.00 0 0 0
06/10/2023
13.19
 398,100 13.55 13.55 12.46 0 0 0
05/10/2023
13.55
 672,900 12.36 13.55 12.82 0 102 -0.0
04/10/2023
12.36
 798,200 11.26 12.36 11.17 0 0 0
03/10/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
03/10/2023
11.26
 330,400 10.83 11.54 10.81 0 0 0
02/10/2023
10.82
 155,500 10.74 11.16 10.74 0 0 0
29/09/2023
10.74
 163,600 11.07 11.24 10.57 0 26 -0.0
28/09/2023
11.07
 162,700 10.49 11.49 10.57 0 4,000 -0.1
27/09/2023
10.49
 524,000 11.32 11.32 10.24 0 2,000 -0.0
26/09/2023
11.32
 176,700 11.57 11.57 11.16 0 0 0
25/09/2023
11.57
 750,500 10.66 11.66 10.74 0 0 0
22/09/2023
10.66
 115,400 10.99 10.99 10.57 0 0 0
21/09/2023
10.99
 70,800 10.91 11.07 10.91 0 0 0
20/09/2023
10.91
 72,600 10.57 10.91 10.57 0 0 0
19/09/2023: Cổ tức tiền mặt tỉ lệ: 5%
19/09/2023
10.57
 82,700 10.57 10.91 10.49 0 0 0
18/09/2023
10.57
 137,400 10.81 10.81 10.57 0 0 0
15/09/2023
10.81
 101,700 10.81 10.97 10.73 0 5,000 0
14/09/2023
10.81
 105,900 10.97 10.97 10.81 0 0 0
13/09/2023
10.97
 294,000 10.97 11.13 10.89 0 0 0
12/09/2023
10.97
 131,400 10.97 11.05 10.65 0 0 0
11/09/2023
10.97
 139,600 11.29 11.53 10.81 0 0 0
08/09/2023
11.29
 383,200 10.49 11.53 10.41 0 0 0
07/09/2023
10.49
 264,100 10.65 10.81 10.49 0 0 0
06/09/2023
10.65
 309,500 10.73 10.89 10.57 0 11 -0.0
05/09/2023
10.73
 367,900 10.41 11.21 10.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |