CTCP Cảng Đoạn Xá (dxp)

11.20
0.10
(0.90%)
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
(2025-11-04) 		-0.20 -1.82% 4,691,400 -63,400 -0.7
10.50
11.20
11.10
2 tháng
(2025-10-06) 		-0.40 -3.57% 8,295,900 -95,100 -1.0
10
11.30
11.10
3 tháng
(2025-09-05) 		-0.40 -3.57% 13,967,300 2,100 0.1
10
11.60
11.10
6 tháng
(2025-06-09) 		1.59 17.26% 37,208,600 104,300 1.2
9.12
11.90
11.10
12 tháng
(2024-12-09) 		-0.21 -1.94% 60,463,355 3,300 0.3
7.50
11.90
11.10
24 tháng
(2023-12-15) 		-0.74 -6.41% 154,203,290 -274,337 -3.2
7.50
14.01
11.10
36 tháng
(2022-12-20) 		4.12 61.79% 195,828,392 -330,941 -3.8
6.53
14.01
11.10
60 tháng
(2020-12-30) 		-1.96 -15.34% 318,731,211 -2,697,102 -53.6
5.04
20.03
11.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/08/2023
10.41
 94,200 10.25 10.73 10.25 0 0 0
30/08/2023
10.25
 126,400 9.93 10.41 10.09 0 0 0
29/08/2023
9.93
 124,000 9.69 10.25 9.77 0 0 0
28/08/2023
9.69
 59,000 9.69 10.09 9.69 0 0 0
25/08/2023
9.69
 113,900 9.61 10.17 9.69 0 0 0
24/08/2023
9.61
 28,100 9.93 9.93 9.61 0 0 0
23/08/2023
9.93
 15,400 9.93 9.93 9.69 0 0 0
22/08/2023
9.93
 142,700 9.61 9.93 9.21 0 0 0
21/08/2023
9.61
 117,600 9.77 9.93 9.29 0 0 0
18/08/2023
9.77
 285,200 10.81 10.81 9.77 0 0 0
17/08/2023
10.81
 88,400 10.89 10.89 10.65 0 0 0
16/08/2023
10.89
 91,100 11.05 11.13 10.89 0 0 0
15/08/2023
11.05
 170,100 10.73 11.21 10.57 0 1,000 -0.0
14/08/2023
10.73
 93,200 10.73 10.89 10.65 0 0 0
11/08/2023
10.73
 81,300 10.81 10.81 10.49 0 0 0
10/08/2023
10.81
 151,700 10.81 10.89 10.49 0 0 0
09/08/2023
10.81
 66,100 10.89 10.89 10.65 0 0 0
08/08/2023
10.89
 99,100 10.97 11.05 10.73 0 800 -0.0
07/08/2023
10.97
 99,400 10.89 11.13 10.73 0 0 0
04/08/2023
10.89
 44,200 10.65 10.89 10.57 0 0 0
03/08/2023
10.65
 75,800 10.57 10.65 10.49 0 0 0
02/08/2023
10.57
 73,400 10.49 10.65 10.49 0 0 0
01/08/2023
10.49
 189,700 10.73 10.97 10.49 0 0 0
31/07/2023
10.73
 61,800 10.73 10.89 10.65 0 0 0
28/07/2023
10.73
 72,400 10.57 10.81 10.49 0 0 0
27/07/2023
10.57
 124,300 11.05 11.05 10.41 0 0 0
26/07/2023
11.05
 117,100 11.05 11.29 10.73 0 0 0
25/07/2023
11.05
 155,900 11.21 11.70 10.97 0 1,500 -0.0
24/07/2023
11.21
 360,900 10.25 11.21 10.33 0 0 0
21/07/2023
10.25
 59,800 10.17 10.25 10.09 0 0 0
20/07/2023
10.17
 116,300 10.25 10.25 9.93 0 0 0
19/07/2023
10.25
 52,300 10.01 10.33 10.01 0 0 0
18/07/2023
10.01
 58,100 10.01 10.09 9.93 0 0 0
17/07/2023
10.01
 100,700 10.09 10.17 9.93 0 0 0
14/07/2023
10.09
 80,500 10.33 10.33 10.09 0 0 0
13/07/2023
10.33
 125,400 10.17 10.65 10.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |