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)
31/01/2024
12.25
 352,256 12.64 12.83 12.25 0 0 0
30/01/2024
12.64
 471,250 12.64 12.83 12.44 0 0 0
29/01/2024
12.54
 432,528 12.73 12.92 12.54 0 0 0
26/01/2024
12.64
 615,851 12.35 12.73 12.25 0 0 0
25/01/2024
12.35
 390,733 12.06 12.44 12.06 0 22,289 -0.3
24/01/2024
12.06
 455,429 12.54 12.54 12.06 0 94,000 -1.2
23/01/2024
12.44
 1,658,895 11.96 12.54 11.86 0 77,200 -1.0
22/01/2024
11.86
 334,152 11.86 12.06 11.77 0 20,200 -0.2
19/01/2024
11.77
 749,557 11.77 11.86 11.67 0 10,000 -0.1
18/01/2024
11.77
 325,048 11.96 12.15 11.77 0 28,000 -0.3
17/01/2024
11.86
 676,061 11.96 12.15 11.86 0 0 0
16/01/2024
11.96
 559,989 11.77 11.96 11.57 0 2,501 -0.0
15/01/2024
11.86
 571,015 11.96 11.96 11.86 0 0 0
12/01/2024
11.96
 380,592 11.96 12.06 11.77 0 0 0
11/01/2024
12.06
 412,550 11.96 12.15 11.96 0 0 0
10/01/2024
11.96
 520,124 11.86 12.35 11.86 0 0 0
09/01/2024
11.86
 311,100 12.06 12.15 11.86 0 0 0
08/01/2024
12.06
 256,509 11.96 12.15 11.96 0 0 0
05/01/2024
12.06
 174,559 12.15 12.15 11.96 0 0 0
04/01/2024
12.06
 205,472 12.25 12.35 12.06 0 0 0
03/01/2024
12.25
 233,435 12.15 12.25 12.06 0 0 0
02/01/2024
12.35
 218,496 12.44 12.44 12.06 0 76 -0.0
29/12/2023
12.35
 293,400 12.06 12.35 11.96 0 0 0
28/12/2023
12.06
 240,400 12.15 12.15 12.06 0 0 0
27/12/2023
12.15
 254,700 12.35 12.35 12.15 0 0 0
26/12/2023
12.35
 224,700 12.44 12.73 12.25 0 0 0
25/12/2023
12.44
 660,100 12.15 12.44 11.96 0 0 0
22/12/2023
12.15
 246,600 12.15 12.15 11.96 0 0 0
21/12/2023
12.15
 228,900 12.15 12.15 11.96 0 0 0
20/12/2023
12.15
 208,000 11.86 12.15 11.86 0 0 0
19/12/2023
11.86
 290,800 11.96 11.96 11.57 0 0 0
18/12/2023
11.96
 229,600 12.15 12.15 11.96 0 0 0
15/12/2023
12.15
 285,300 11.96 12.15 11.86 0 0 0
14/12/2023
11.96
 402,600 11.96 12.25 11.86 0 0 0
13/12/2023
11.96
 290,300 12.35 12.54 11.86 0 0 0
12/12/2023
12.35
 322,700 12.15 12.35 12.15 0 5,000 -0.1
11/12/2023
12.15
 264,400 12.35 12.44 12.15 0 4,047 -0.1
08/12/2023
12.35
 327,900 12.64 12.83 11.38 0 0 0
07/12/2023
12.64
 438,300 12.92 13.02 12.35 0 11,833 -0.2
06/12/2023
12.92
 892,300 12.44 12.92 12.15 0 0 0
05/12/2023
12.44
 499,800 12.35 12.64 12.15 0 0 0
04/12/2023
12.35
 400,800 12.06 12.54 12.06 0 0 0
01/12/2023
12.06
 253,200 12.06 12.15 11.86 0 0 0
30/11/2023
12.06
 206,600 11.86 12.06 11.77 0 0 0
29/11/2023
11.86
 285,500 11.77 12.06 11.77 0 0 0
28/11/2023
11.77
 289,200 11.77 11.86 11.48 0 0 0
27/11/2023
11.77
 311,100 11.86 12.06 11.57 0 0 0
24/11/2023
11.86
 470,000 12.15 12.35 11.48 0 0 0
23/11/2023
12.15
 405,100 12.64 12.64 12.15 0 0 0
22/11/2023
12.64
 349,400 12.64 12.83 12.35 0 0 0
21/11/2023
12.64
 382,400 12.44 12.83 12.35 0 0 0
20/11/2023
12.44
 303,100 12.54 12.54 12.15 0 2 -0.0
17/11/2023
12.54
 780,300 12.44 12.83 12.15 0 0 0
16/11/2023
12.44
 409,900 12.83 12.83 12.44 0 0 0
15/11/2023
12.83
 507,700 12.73 13.02 12.64 0 0 0
14/11/2023
12.73
 903,400 11.86 12.73 11.96 0 570 -0.0
13/11/2023
11.86
 374,800 12.06 12.25 11.86 0 10 -0.0
10/11/2023
12.06
 841,700 12.15 12.25 11.77 0 1 -0.0
09/11/2023
12.15
 840,600 12.06 12.44 12.06 0 0 0
08/11/2023
12.06
 638,000 11.77 12.06 11.48 0 0 0
07/11/2023
11.77
 467,100 11.86 11.86 11.57 0 0 0
06/11/2023
11.86
 614,800 11.86 11.86 11.57 0 0 0
03/11/2023
11.86
 514,400 11.77 11.86 11.38 0 0 0
02/11/2023
11.77
 308,200 11.09 11.77 11.09 0 0 0
01/11/2023
11.09
 199,200 11.09 11.09 10.71 0 0 0
31/10/2023
11.09
 179,100 11.19 11.29 10.80 0 0 0
30/10/2023
11.19
 426,100 11.57 11.57 11.19 0 0 0
27/10/2023
11.57
 351,100 11.29 11.86 10.71 0 0 0
26/10/2023
11.29
 404,900 12.15 12.15 11.00 0 0 0
25/10/2023
12.15
 389,800 11.96 12.35 11.67 0 0 0
24/10/2023
11.96
 415,400 11.86 12.06 11.48 0 0 0
23/10/2023
11.86
 357,900 12.54 12.54 11.86 0 0 0
20/10/2023
12.54
 421,100 12.64 12.83 11.57 0 0 0
19/10/2023
12.64
 434,300 13.12 13.21 12.64 0 0 0
18/10/2023
13.12
 767,000 12.73 13.50 12.64 0 0 0
17/10/2023
12.73
 968,300 13.21 13.99 12.73 0 0 0
16/10/2023
13.21
 190,700 13.21 13.50 12.92 0 0 0
13/10/2023
13.21
 278,500 13.60 13.60 13.12 0 0 0
12/10/2023
13.60
 182,100 13.12 13.89 13.02 0 0 0
11/10/2023
13.12
 439,700 13.21 13.41 12.83 0 0 0
10/10/2023
13.21
 306,800 12.92 13.79 13.12 0 0 0
09/10/2023
12.92
 511,900 13.89 13.99 12.64 0 0 0
06/10/2023
13.89
 398,100 14.28 14.28 13.12 0 0 0
05/10/2023
14.28
 672,900 13.02 14.28 13.50 0 102 -0.0
04/10/2023
13.02
 798,200 11.86 13.02 11.77 0 0 0
03/10/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
03/10/2023
11.86
 330,400 11.40 12.15 11.38 0 0 0
02/10/2023
11.40
 155,500 11.31 11.75 11.31 0 0 0
29/09/2023
11.31
 163,600 11.66 11.84 11.14 0 26 -0.0
28/09/2023
11.66
 162,700 11.05 12.10 11.14 0 4,000 -0.1
27/09/2023
11.05
 524,000 11.93 11.93 10.79 0 2,000 -0.0
26/09/2023
11.93
 176,700 12.19 12.19 11.75 0 0 0
25/09/2023
12.19
 750,500 11.22 12.28 11.31 0 0 0
22/09/2023
11.22
 115,400 11.57 11.57 11.14 0 0 0
21/09/2023
11.57
 70,800 11.49 11.66 11.49 0 0 0
20/09/2023
11.49
 72,600 11.14 11.49 11.14 0 0 0
19/09/2023: Cổ tức tiền mặt tỉ lệ: 5%
19/09/2023
11.14
 82,700 11.14 11.49 11.05 0 0 0
18/09/2023
11.14
 137,400 11.39 11.39 11.14 0 0 0
15/09/2023
11.39
 101,700 11.39 11.56 11.30 0 5,000 0
14/09/2023
11.39
 105,900 11.56 11.56 11.39 0 0 0
13/09/2023
11.56
 294,000 11.56 11.73 11.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |