CTCP Cảng Đoạn Xá (dxp)

11.60
0
(0%)
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
(2024-10-22) 		-0.10 -0.85% 10,901,716 0 0
11.60
12.40
11.60
2 tháng
(2024-09-23) 		0.10 0.87% 15,323,934 -118 -0.0
11.50
12.40
11.60
3 tháng
(2024-08-23) 		-0.30 -2.52% 16,472,119 -10,158 -0.1
11.30
12.40
11.60
6 tháng
(2024-05-27) 		-1.52 -11.57% 41,326,525 -18,298 -0.2
11.10
14.76
11.60
12 tháng
(2023-11-27) 		-0.17 -1.42% 96,744,140 -298,517 -3.8
11.10
14.76
11.60
24 tháng
(2022-12-02) 		4.49 63.19% 134,440,964 -334,241 -4.1
6.64
14.76
11.60
36 tháng
(2021-12-07) 		-5.35 -31.57% 166,496,028 -396,596 -5.0
5.31
18.67
11.60
60 tháng
(2019-12-18) 		2.77 31.42% 285,675,972 -9,754,255 -144.6
5.31
21.09
11.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/07/2024
13
 266,559 13 13.10 12.90 0 0 0
01/07/2024
13
 194,052 12.90 13.20 12.70 0 0 0
28/06/2024
12.90
 343,127 13.40 13.60 12.90 0 0 0
27/06/2024
13.30
 286,554 13.50 13.50 13.20 0 0 0
26/06/2024: Cổ tức tiền mặt tỉ lệ: 5%
26/06/2024
13.50
 231,206 13.90 13.90 13.40 0 0 0
25/06/2024
13.60
 450,371 13.41 13.99 13.21 0 0 0
24/06/2024
13.31
 823,674 13.89 14.18 13.21 0 800 -0.0
21/06/2024
13.89
 559,605 13.60 14.08 13.50 0 0 0
20/06/2024
13.60
 521,238 13.79 13.99 13.31 0 0 0
19/06/2024
13.70
 588,267 12.44 13.99 12.44 0 0 0
18/06/2024
13.79
 399,512 14.18 14.37 13.79 0 0 0
17/06/2024
14.08
 594,790 13.50 14.37 13.50 0 0 0
14/06/2024
13.89
 1,064,018 14.85 14.85 13.89 0 46 -0.0
13/06/2024
14.76
 1,216,672 14.47 14.95 14.18 0 705 -0.0
12/06/2024
14.47
 842,052 14.76 14.85 14.18 0 0 0
11/06/2024
14.76
 1,389,210 15.14 15.34 14.37 0 0 0
10/06/2024
14.66
 2,598,356 13.50 14.66 13.50 0 0 0
07/06/2024
13.41
 1,059,434 12.92 13.70 12.73 0 0 0
06/06/2024
12.83
 315,980 13.02 13.02 12.73 0 118 -0.0
05/06/2024
12.83
 524,369 13.12 13.12 12.83 0 0 0
04/06/2024
13.12
 295,108 13.31 13.31 13.02 0 0 0
03/06/2024
13.21
 295,012 13.21 13.31 13.12 0 0 0
31/05/2024
13.12
 274,638 13.02 13.21 13.02 0 0 0
30/05/2024
13.02
 359,501 13.12 13.12 12.83 0 0 0
29/05/2024
13.12
 397,513 13.21 13.41 13.12 0 0 0
28/05/2024
13.12
 438,427 13.12 13.41 13.02 0 0 0
27/05/2024
13.12
 241,841 12.92 13.12 12.83 0 0 0
24/05/2024
12.83
 691,816 13.31 13.41 12.64 0 0 0
23/05/2024
13.31
 385,045 13.41 13.50 13.12 0 0 0
22/05/2024
13.41
 964,678 13.41 13.70 13.31 0 0 0
21/05/2024
13.31
 790,283 12.83 13.41 12.73 0 0 0
20/05/2024
12.83
 556,605 12.44 12.83 12.44 0 0 0
17/05/2024
12.35
 220,451 12.35 12.44 12.25 0 0 0
16/05/2024
12.44
 165,871 12.44 12.54 12.35 0 0 0
15/05/2024
12.35
 168,493 12.15 12.54 12.15 0 0 0
14/05/2024
12.15
 87,900 12.15 12.25 12.06 0 0 0
13/05/2024
12.15
 137,606 12.35 12.35 12.06 0 0 0
10/05/2024
12.35
 113,819 12.44 12.44 12.15 0 0 0
09/05/2024
12.25
 224,284 12.35 12.54 12.15 0 0 0
08/05/2024
12.35
 209,620 12.15 12.35 11.96 0 0 0
07/05/2024
12.15
 136,480 12.06 12.15 12.06 0 0 0
06/05/2024
12.06
 245,701 11.96 12.06 11.86 0 0 0
03/05/2024
11.86
 183,937 11.77 11.86 11.67 0 0 0
02/05/2024
11.77
 128,401 11.77 11.86 11.57 0 5,000 -0.1
26/04/2024
11.86
 278,184 11.96 12.06 11.77 0 0 0
25/04/2024
11.96
 193,146 12.06 12.06 11.86 0 0 0
24/04/2024
11.96
 217,409 11.77 12.06 11.77 0 0 0
23/04/2024
11.77
 308,208 12.25 12.25 11.67 0 0 0
22/04/2024
12.25
 275,494 12.25 12.35 12.06 0 0 0
19/04/2024
12.25
 252,282 12.35 12.54 12.15 0 0 0
17/04/2024
12.35
 300,844 12.44 12.64 12.35 0 0 0
16/04/2024
12.35
 454,765 12.25 12.64 12.15 0 0 0
15/04/2024
12.25
 650,588 13.60 13.60 12.25 0 0 0
12/04/2024
13.60
 108,643 13.50 13.60 13.41 0 0 0
11/04/2024
13.50
 283,933 13.21 13.50 13.02 0 0 0
10/04/2024
13.31
 316,197 13.50 13.50 13.31 0 0 0
09/04/2024
13.50
 222,750 13.31 13.50 13.31 0 0 0
08/04/2024
13.21
 246,632 13.41 13.60 13.21 0 0 0
05/04/2024
13.41
 717,695 13.50 13.99 13.21 0 0 0
04/04/2024
13.50
 380,283 13.79 13.79 13.41 0 0 0
03/04/2024
13.70
 918,427 13.89 14.47 13.70 0 0 0
02/04/2024
13.89
 352,912 13.50 13.89 13.41 0 0 0
01/04/2024
13.50
 260,289 13.70 13.79 13.50 0 0 0
29/03/2024
13.79
 374,407 13.79 13.99 13.60 0 0 0
28/03/2024
13.79
 354,333 14.08 14.18 13.70 0 0 0
27/03/2024
13.99
 927,561 13.21 13.99 13.21 0 0 0
26/03/2024
13.21
 341,985 13.21 13.21 13.02 0 0 0
25/03/2024
13.21
 206,808 13.41 13.50 13.12 0 0 0
22/03/2024
13.41
 352,002 13.60 13.60 13.31 0 0 0
21/03/2024
13.60
 593,727 13.31 13.70 13.31 0 0 0
20/03/2024
13.21
 387,674 13.21 13.31 13.02 0 7 -0.0
19/03/2024
13.21
 357,908 13.31 13.31 13.02 0 0 0
18/03/2024
13.12
 797,578 13.89 13.99 12.92 0 0 0
15/03/2024
13.89
 389,241 13.89 13.99 13.70 0 0 0
14/03/2024
13.89
 847,620 13.79 14.37 13.60 0 0 0
13/03/2024
13.79
 409,848 13.60 13.79 13.60 0 0 0
12/03/2024
13.50
 714,916 13.70 13.89 13.50 0 0 0
11/03/2024
13.70
 429,812 14.37 14.37 13.70 0 0 0
08/03/2024
14.37
 736,748 14.28 14.37 13.70 0 0 0
07/03/2024
14.18
 974,789 13.60 14.28 13.60 0 0 0
06/03/2024
13.70
 646,001 13.99 13.99 13.50 0 0 0
05/03/2024
13.99
 1,062,552 13.50 13.99 13.41 0 0 0
04/03/2024
13.50
 570,419 13.60 13.79 13.41 0 0 0
01/03/2024
13.60
 478,996 13.50 13.70 13.21 0 0 0
29/02/2024
13.50
 679,673 13.99 13.99 13.21 0 0 0
28/02/2024
13.79
 644,002 13.89 14.08 13.70 0 0 0
27/02/2024
13.89
 409,613 13.79 13.89 13.60 0 0 0
26/02/2024
13.79
 714,673 13.70 13.99 13.31 0 0 0
23/02/2024
13.50
 978,812 14.47 14.56 13.50 0 0 0
22/02/2024
14.37
 718,666 14.28 14.76 14.18 0 0 0
21/02/2024
14.18
 647,208 14.08 14.37 13.99 0 0 0
20/02/2024
14.08
 803,994 14.37 14.37 13.89 0 0 0
19/02/2024
14.28
 426,240 14.08 14.37 13.99 0 0 0
16/02/2024
14.18
 1,017,075 14.08 14.47 13.99 0 0 0
15/02/2024
13.99
 697,401 14.47 14.66 13.89 0 0 0
07/02/2024
14.47
 572,371 14.85 14.95 14.37 0 0 0
06/02/2024
14.76
 1,006,449 13.79 14.76 13.50 0 0 0
05/02/2024
13.79
 726,546 13.79 14.28 13.70 0 0 0
02/02/2024
13.79
 1,781,995 12.83 13.99 12.83 0 66 -0.0
01/02/2024
12.73
 835,500 12.35 12.73 12.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |