CTCP Cảng Đoạn Xá (dxp)

11.90
-0.50
(-4.03%)
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
(2024-10-14) 		0.40 3.33% 9,814,500 -15 -0.0
11.70
12.40
12.40
2 tháng
(2024-09-13) 		0.90 7.83% 12,275,600 -118 -0.0
11.40
12.40
12.40
3 tháng
(2024-08-14) 		1.20 10.71% 14,032,200 -10,158 -0.1
11.20
12.40
12.40
6 tháng
(2024-05-16) 		-0.04 -0.34% 41,757,500 -18,298 -0.2
11.10
14.76
12.40
12 tháng
(2023-11-20) 		-0.04 -0.34% 95,452,900 -297,919 -3.8
11.10
14.76
12.40
24 tháng
(2022-11-23) 		6.31 103.51% 131,963,143 -333,641 -4.1
6.09
14.76
12.40
36 tháng
(2021-11-29) 		-6.74 -35.21% 165,480,987 -396,496 -5.0
5.31
19.14
12.40
60 tháng
(2019-12-09) 		3.49 39.25% 282,483,502 -9,759,055 -144.6
5.31
21.09
12.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/04/2013
8.70
 17,100 8.68 8.70 8.59 100 0 0.0
02/04/2013
8.68
 18,000 8.70 8.75 8.66 22,500 0 1.1
01/04/2013
8.70
 24,700 8.48 8.75 8.57 100 100 -0
29/03/2013
8.48
 11,000 8.50 8.55 7.99 0 4,500 -0.2
28/03/2013
8.50
 13,300 8.57 8.66 8.39 0 0 0
27/03/2013
8.57
 6,800 8.63 8.63 8.54 0 0 0
26/03/2013
8.63
 16,300 8.75 8.75 8.54 100 0 0.0
25/03/2013
8.75
 12,100 8.75 8.75 8.48 0 0 0
22/03/2013
8.75
 28,500 8.85 8.99 8.48 200 100 0.0
21/03/2013
8.85
 45,200 8.48 8.94 8.46 13,300 0 0.6
20/03/2013
8.48
 18,600 8.52 8.61 8.39 0 0 0
19/03/2013
8.52
 26,600 8.12 8.70 8.12 19,700 0 0.9
18/03/2013
8.12
 18,700 7.71 8.21 7.66 13,300 0 0.6
15/03/2013
7.71
 6,100 7.51 7.71 7.57 21,600 15,200 0.3
14/03/2013
7.51
 20,700 7.50 7.55 7.50 100 0 0.0
13/03/2013
7.50
 14,000 7.51 7.61 7.46 200 0 0.0
12/03/2013
7.51
 24,600 7.46 7.51 7.39 4,000 0 0.2
11/03/2013
7.46
 22,700 7.00 7.50 7.06 6,000 0 0.2
08/03/2013
7.00
 6,000 6.95 7.00 6.95 0 0 0
07/03/2013
6.95
 200 6.93 6.95 6.95 0 0 0
06/03/2013
6.93
 12,900 6.93 6.97 6.93 25,100 4,500 0.8
05/03/2013
6.93
 11,800 6.95 6.95 6.78 3,700 0 0.1
04/03/2013
6.95
 21,200 7.02 7.06 6.93 5,200 0 0.2
01/03/2013
7.02
 13,900 7.00 7.11 7.02 500 0 0.0
28/02/2013
7.00
 38,600 6.93 7.11 6.93 500 0 0.0
27/02/2013
6.93
 6,400 6.77 6.93 6.78 0 0 0
26/02/2013
6.77
 14,500 7.22 7.22 6.75 0 0 0
25/02/2013
7.22
 5,000 7.09 7.22 7.17 0 300 -0.0
22/02/2013
7.09
 15,000 6.91 7.30 7.04 0 0 0
21/02/2013
6.91
 12,000 7.51 7.51 6.91 100 0 0.0
20/02/2013
7.51
 8,800 7.40 7.64 7.37 0 900 -0.0
19/02/2013
7.40
 11,000 7.26 7.40 7.24 100 0 0.0
18/02/2013
7.26
 14,800 7.02 7.26 7.08 0 0 0
08/02/2013
7.02
 17,400 7.02 7.02 6.86 100 15,000 -0.6
07/02/2013
7.02
 2,800 6.84 7.08 6.75 800 0 0.0
06/02/2013
6.84
 9,400 6.82 6.84 6.69 1,200 0 0.0
05/02/2013
6.82
 900 6.69 6.82 6.68 0 0 0
04/02/2013
6.69
 6,100 6.88 6.88 6.69 0 0 0
01/02/2013
6.88
 16,100 6.80 6.88 6.66 100 0 0.0
31/01/2013
6.80
 26,000 6.66 6.80 6.66 10,000 0 0.4
30/01/2013
6.66
 4,200 6.62 6.68 6.62 100 0 0.0
29/01/2013
6.62
 19,300 6.57 6.64 6.53 100 0 0.0
28/01/2013
6.57
 16,000 6.44 6.62 6.46 100 0 0.0
25/01/2013
6.44
 5,400 6.38 7.02 6.35 100 0 0.0
24/01/2013
6.38
 10,400 6.29 6.38 6.29 6,800 0 0.2
23/01/2013
6.29
 4,200 6.37 6.42 6.29 1,000 0 0.0
22/01/2013
6.37
 5,300 6.38 6.38 6.20 100 1,800 -0.1
21/01/2013
6.38
 3,500 6.29 6.38 6.18 100 0 0.0
18/01/2013
6.29
 100 6.20 6.29 6.29 0 0 0
17/01/2013
6.20
 14,900 6.42 6.42 6.20 100 0 0.0
16/01/2013
6.42
 10,700 6.38 6.46 6.38 0 200 -0.0
15/01/2013
6.38
 4,900 6.38 6.38 6.29 0 0 0
14/01/2013
6.38
 9,700 6.46 6.46 6.38 0 0 0
11/01/2013
6.46
 2,300 6.38 6.57 6.38 0 0 0
10/01/2013
6.38
 5,700 6.27 6.38 6.20 4,700 0 0.2
09/01/2013
6.27
 8,000 6.20 6.38 6.27 0 0 0
08/01/2013
6.20
 3,400 6.20 6.27 6.11 0 0 0
07/01/2013
6.20
 9,800 6.20 6.20 6.11 0 0 0
04/01/2013
6.20
 41,600 5.95 6.20 5.95 1,100 0 0.0
03/01/2013
5.95
 17,800 5.95 5.95 5.84 300 0 0.0
02/01/2013
5.95
 21,000 5.98 6.00 5.85 0 9,300 -0.3
28/12/2012
5.98
 1,100 6.02 6.02 5.98 0 0 0
27/12/2012
6.02
 13,200 6.00 6.02 5.93 0 0 0
26/12/2012
6.00
 10,100 5.91 6.02 5.91 4,200 0 0.1
25/12/2012
5.91
 700 5.89 5.93 5.91 0 0 0
24/12/2012
5.89
 15,800 5.73 5.91 5.75 0 0 0
21/12/2012
5.73
 2,100 5.71 5.78 5.64 100 0 0.0
20/12/2012
5.71
 21,800 5.76 5.78 5.71 4,400 0 0.1
19/12/2012
5.76
 500 5.76 5.76 5.71 100 0 0.0
18/12/2012
5.76
 14,700 5.76 5.78 5.65 0 0 0
17/12/2012
5.76
 20,000 5.73 5.80 5.34 1,800 0 0.1
14/12/2012
5.73
 10,100 5.69 5.73 5.62 200 0 0.0
13/12/2012
5.69
 7,200 5.65 5.71 5.65 100 0 0.0
12/12/2012
5.65
 2,400 5.56 5.65 5.58 600 0 0.0
11/12/2012
5.56
 30,600 5.47 5.56 5.45 0 0 0
10/12/2012
5.47
 1,800 5.42 5.53 5.47 0 0 0
07/12/2012
5.42
 19,900 5.44 5.51 5.42 3,000 0 0.1
06/12/2012: Cổ tức tiền mặt tỉ lệ: 20%
06/12/2012
5.44
 9,500 5.45 5.45 5.38 3,000 0 0.1
05/12/2012
5.45
 13,700 5.30 5.45 5.30 6,900 0 0.2
04/12/2012
5.30
 8,800 5.21 5.30 5.21 2,700 0 0.1
03/12/2012
5.21
 9,800 5.21 5.21 5.18 0 0 0
30/11/2012
5.21
 12,200 5.15 5.21 5.15 5,400 0 0.2
29/11/2012
5.15
 10,400 5.15 5.18 5.13 0 0 0
28/11/2012
5.15
 16,700 5.21 5.21 5.15 1,000 0 0.0
27/11/2012
5.21
 25,100 5.13 5.30 5.13 4,000 0 0.1
26/11/2012
5.13
 20,200 5.09 5.13 5.09 2,000 0 0.1
23/11/2012
5.09
 17,500 4.99 5.11 5.01 0 0 0
22/11/2012
4.99
 19,900 5.01 5.01 4.92 5,500 0 0.2
21/11/2012
5.01
 11,700 5.01 5.04 4.96 0 0 0
20/11/2012
5.01
 12,100 4.99 5.01 4.94 1,000 0 0.0
19/11/2012
4.99
 1,100 4.97 4.99 4.96 0 0 0
16/11/2012
4.97
 1,000 5.03 5.03 4.94 100 0 0.0
15/11/2012
5.03
 8,600 4.99 5.03 4.96 0 0 0
14/11/2012
4.99
 3,700 4.96 5.03 4.97 0 0 0
13/11/2012
4.96
 14,900 4.91 4.96 4.92 3,000 0 0.1
12/11/2012
4.91
 3,200 4.87 4.91 4.87 0 0 0
09/11/2012
4.87
 12,400 4.79 4.94 4.82 0 0 0
08/11/2012
4.79
 4,900 4.77 4.79 4.77 1,000 0 0.0
07/11/2012
4.77
 1,200 4.75 4.77 4.75 0 0 0
06/11/2012
4.75
 1,100 4.72 4.75 4.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |