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)
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
12/07/2023
10.17
 50,100 10.17 10.33 10.09 0 0 0
11/07/2023
10.17
 103,900 10.25 10.33 10.01 0 0 0
10/07/2023
10.25
 54,000 9.85 10.25 9.93 0 0 0
07/07/2023
9.85
 38,500 9.77 9.93 9.69 0 0 0
06/07/2023
9.77
 37,900 9.85 10.01 9.77 0 0 0
05/07/2023
9.85
 88,409 9.93 10.01 9.85 0 0 0
04/07/2023
9.93
 54,628 9.93 10.09 9.93 0 0 0
03/07/2023
9.93
 77,245 9.61 10.17 9.61 0 0 0
30/06/2023
9.61
 43,422 9.61 9.93 9.45 0 0 0
29/06/2023
9.61
 77,051 9.85 9.85 9.61 0 0 0
28/06/2023
9.85
 81,684 9.85 10.01 9.77 0 0 0
27/06/2023
9.85
 238,052 9.61 10.41 9.61 0 0 0
26/06/2023
9.61
 106,669 10.01 10.17 9.53 0 0 0
23/06/2023
10.01
 97,941 10.09 10.09 9.85 0 5,000 -0.1
22/06/2023
10.09
 8,600 10.09 10.17 10.01 0 0 0
21/06/2023
10.09
 45,550 9.93 10.09 9.85 0 0 0
20/06/2023
9.93
 96,100 9.45 9.93 9.29 0 0 0
19/06/2023
9.45
 205,939 10.01 10.01 9.37 0 0 0
16/06/2023
10.01
 86,952 10.17 10.25 10.01 0 0 0
15/06/2023
10.17
 144,692 10.41 10.49 9.69 0 0 0
14/06/2023
10.41
 96,022 10.81 10.81 10.41 0 0 0
13/06/2023
10.81
 215,263 10.65 11.61 10.57 0 0 0
12/06/2023
10.65
 92,500 10.57 10.81 10.49 0 0 0
09/06/2023
10.57
 36,451 10.65 10.73 10.49 0 0 0
08/06/2023
10.65
 302,262 10.25 10.81 10.25 0 0 0
07/06/2023
10.25
 192,993 10.25 10.41 10.01 0 0 0
06/06/2023
10.25
 75,551 10.41 10.41 10.17 0 0 0
05/06/2023
10.41
 362,804 9.77 10.73 9.69 0 0 0
02/06/2023
9.77
 296,447 10.17 10.17 9.21 0 0 0
01/06/2023
10.17
 214,912 10.17 10.33 9.85 0 0 0
31/05/2023
10.17
 210,612 10.25 10.81 9.93 0 0 0
30/05/2023
10.25
 512,289 9.37 10.25 9.61 0 0 0
29/05/2023
9.37
 353,470 8.57 9.37 8.81 0 0 0
26/05/2023
8.57
 175,718 7.85 8.57 7.93 0 97 -0.0
25/05/2023
7.85
 17,400 7.85 7.93 7.85 0 0 0
24/05/2023
7.85
 45,225 7.85 8.01 7.77 0 0 0
23/05/2023
7.85
 17,453 7.85 7.93 7.77 0 0 0
22/05/2023
7.85
 15,479 7.69 7.85 7.69 0 0 0
19/05/2023
7.69
 42,119 7.77 7.85 7.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |