CTCP Cảng Đoạn Xá (dxp)

13.20
0.10
(0.76%)
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
(2026-08-18) 		-1.10 -7.75% 4,999,300 98,600 1.3
10.90
14.70
13.20
2 tháng
(2026-07-20) 		0.10 0.77% 10,066,200 284,800 3.8
10.90
14.80
13.20
3 tháng
(2026-06-19) 		0.30 2.34% 12,715,400 295,500 3.9
10.90
14.80
13.20
6 tháng
(2026-03-23) 		1.10 9.17% 38,364,300 73,600 -0.0
10.70
15.70
13.20
12 tháng
(2025-09-22) 		2 18.02% 83,320,300 -1,200 -0.9
10
15.70
13.20
24 tháng
(2024-09-27) 		2.09 18.94% 153,876,350 118,782 0.5
7.50
15.70
13.20
36 tháng
(2023-10-03) 		1.84 16.29% 255,273,350 -234,354 -3.9
7.50
15.70
13.20
60 tháng
(2021-10-13) 		-2.25 -14.68% 332,563,346 -425,089 -6.6
5.04
20.03
13.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/01/2024
11.72
 293,524 11.45 11.72 11.36 0 0 0
29/12/2023
11.72
 293,524 11.45 11.72 11.36 0 0 0
28/12/2023
11.45
 240,470 11.45 11.54 11.45 0 0 0
27/12/2023
11.54
 254,921 11.72 11.72 11.54 0 0 0
26/12/2023
11.72
 224,771 11.72 12.09 11.63 0 0 0
25/12/2023
11.81
 509,980 11.54 11.81 11.36 0 0 0
22/12/2023
11.54
 184,566 11.36 11.54 11.36 0 0 0
21/12/2023
11.54
 222,996 11.36 11.54 11.36 0 0 0
20/12/2023
11.54
 208,055 11.26 11.54 11.26 0 0 0
19/12/2023
11.26
 291,008 11.36 11.36 10.99 0 0 0
18/12/2023
11.36
 229,677 11.36 11.54 11.36 0 0 0
15/12/2023
11.54
 285,452 11.36 11.54 11.26 0 0 0
14/12/2023
11.36
 402,654 11.36 11.63 11.26 0 0 0
13/12/2023
11.36
 290,344 11.72 11.91 11.26 0 0 0
12/12/2023
11.72
 322,382 11.54 11.72 11.54 0 5,000 -0.1
11/12/2023
11.54
 244,377 11.72 11.81 11.54 0 4,047 -0.1
08/12/2023
11.72
 328,037 10.81 12.18 10.81 0 0 0
07/12/2023
12.00
 438,450 12.36 12.36 11.72 0 11,833 -0.2
06/12/2023
12.27
 892,771 11.63 12.27 11.54 0 0 0
05/12/2023
11.81
 463,544 11.72 12.00 11.54 0 0 0
04/12/2023
11.72
 399,996 11.45 11.91 11.45 0 0 0
01/12/2023
8.79
 22,900 8.79 8.79 8.79 0 0 0
30/11/2023
11.45
 206,943 11.36 11.45 11.17 0 0 0
29/11/2023
11.26
 285,596 11.17 11.45 11.17 0 0 0
28/11/2023
11.17
 289,439 11.08 11.26 10.90 0 0 0
27/11/2023
11.17
 311,188 11.08 11.45 10.99 0 0 0
24/11/2023
11.26
 459,660 11.72 11.72 10.90 0 0 0
23/11/2023
11.54
 405,331 12.00 12.00 11.54 0 0 0
22/11/2023
12.00
 349,635 12.00 12.18 11.72 0 0 0
21/11/2023
12.00
 382,691 11.91 12.18 11.72 0 0 0
20/11/2023
11.81
 303,403 11.91 11.91 11.54 0 2 -0.0
17/11/2023
11.91
 780,814 11.91 12.18 11.54 0 0 0
16/11/2023
11.81
 410,377 12.18 12.18 11.81 0 0 0
15/11/2023
12.18
 508,382 12.09 12.36 12.00 0 0 0
14/11/2023
12.09
 904,165 11.36 12.09 11.36 0 570 -0.0
13/11/2023
11.26
 375,738 11.26 11.63 11.26 0 10 -0.0
10/11/2023
11.45
 842,782 11.45 11.63 11.17 0 1 -0.0
09/11/2023
11.54
 840,743 11.45 11.81 11.45 0 0 0
08/11/2023
11.45
 638,051 11.17 11.45 10.90 0 0 0
07/11/2023
11.63
 104,046 11.72 11.81 11.45 0 0 0
06/11/2023
11.26
 614,995 11.26 11.26 10.99 0 0 0
03/11/2023
11.26
 514,503 11.17 11.26 10.81 0 0 0
02/11/2023
11.17
 308,424 10.53 11.17 10.53 0 0 0
01/11/2023
10.53
 199,364 10.53 10.53 10.17 0 0 0
31/10/2023
10.53
 179,196 10.53 10.72 10.26 0 0 0
30/10/2023
10.62
 426,179 10.72 10.99 10.62 0 0 0
27/10/2023
11.72
 128,600 11.91 12.00 11.72 0 7,200 -0.1
26/10/2023
10.72
 404,931 11.54 11.54 10.44 0 0 0
25/10/2023
11.54
 389,817 11.45 11.72 11.08 0 0 0
24/10/2023
11.36
 415,498 11.17 11.45 10.90 0 0 0
23/10/2023
11.26
 357,978 11.72 11.91 11.26 0 0 0
20/10/2023
11.91
 421,211 12.00 12.18 10.99 0 0 0
19/10/2023
12.00
 434,319 12.46 12.55 12.00 0 0 0
18/10/2023
12.46
 767,156 12.09 12.82 12.00 0 0 0
17/10/2023
12.09
 968,562 12.64 13.28 12.09 0 0 0
16/10/2023
12.55
 190,812 12.55 12.82 12.27 0 0 0
13/10/2023
12.55
 278,656 12.91 12.91 12.46 0 0 0
12/10/2023
12.91
 182,517 12.46 13.19 12.36 0 0 0
11/10/2023
12.46
 440,091 12.55 12.73 12.18 0 0 0
10/10/2023
12.55
 307,132 12.46 13.10 12.46 0 0 0
09/10/2023
12.27
 512,364 13.10 13.28 12.00 0 0 0
06/10/2023
13.19
 398,579 13.46 13.55 12.46 0 0 0
05/10/2023
13.55
 673,459 12.82 13.55 12.82 0 102 -0.0
04/10/2023
12.36
 798,802 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
 330,614 11.08 11.54 10.81 0 0 0
02/10/2023
10.82
 155,565 10.82 11.16 10.74 0 0 0
29/09/2023
10.74
 163,730 11.24 11.24 10.57 0 26 -0.0
28/09/2023
11.07
 162,755 10.74 11.49 10.57 0 4,000 -0.1
27/09/2023
10.49
 524,249 11.32 11.32 10.24 0 2,000 -0.0
26/09/2023
11.32
 176,913 11.57 11.57 11.16 0 0 0
25/09/2023
11.57
 751,038 10.74 11.66 10.74 0 0 0
22/09/2023
10.66
 115,444 10.91 10.99 10.57 0 0 0
21/09/2023
10.99
 70,880 10.91 11.07 10.91 0 0 0
20/09/2023
10.91
 72,674 10.57 10.91 10.57 0 0 0
19/09/2023: Cổ tức tiền mặt tỉ lệ: 5%
19/09/2023
10.66
 128,600 10.82 10.91 10.66 0 7,200 -0.1
18/09/2023
10.57
 137,400 10.81 10.81 10.57 0 0 0
15/09/2023
10.25
 128,600 10.41 10.49 10.25 0 7,200 -0.1
14/09/2023
10.81
 105,927 10.97 10.97 10.81 0 0 0
13/09/2023
10.97
 294,205 10.97 11.13 10.89 0 0 0
12/09/2023
10.97
 131,421 10.73 11.05 10.65 0 0 0
11/09/2023
10.97
 139,724 11.29 11.53 10.81 0 0 0
08/09/2023
11.29
 383,320 10.49 11.53 10.41 0 0 0
07/09/2023
10.49
 264,221 10.65 10.81 10.49 0 0 0
06/09/2023
10.65
 309,688 10.89 10.89 10.57 0 11 -0.0
05/09/2023
10.73
 368,014 10.65 11.21 10.57 0 0 0
04/09/2023
7.85
 19,318 7.93 7.93 7.85 0 0 0
01/09/2023
7.61
 48,945 7.29 7.61 7.29 0 0 0
31/08/2023
10.41
 94,250 10.25 10.73 10.25 0 0 0
30/08/2023
10.25
 126,506 10.09 10.41 10.09 0 0 0
29/08/2023
9.93
 124,001 9.77 10.25 9.77 0 0 0
28/08/2023
9.69
 59,068 9.69 10.09 9.69 0 0 0
25/08/2023
10.25
 128,600 10.41 10.49 10.25 0 7,200 -0.1

Chính sách bảo mật | Điều khoản sử dụng |