CTCP Cảng Đoạn Xá (dxp)

11.50
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
(2024-08-21) 		-0.60 -4.96% 1,334,600 -10,040 -0.1
11.30
12.10
11.50
2 tháng
(2024-07-22) 		-0.60 -4.96% 4,989,700 -10,120 -0.1
11.10
12.40
11.50
3 tháng
(2024-06-24) 		-1.81 -13.60% 12,021,800 -17,311 -0.2
11.10
13.60
11.50
6 tháng
(2024-03-25) 		-1.71 -12.97% 40,341,200 -22,580 -0.3
11.10
14.76
11.50
12 tháng
(2023-09-26) 		-0.43 -3.57% 101,267,200 -304,510 -3.8
11.05
14.76
11.50
24 tháng
(2022-10-03) 		2.28 24.76% 122,134,753 -335,423 -4.1
5.31
14.76
11.50
36 tháng
(2021-10-06) 		-4.20 -26.76% 177,206,243 -417,119 -5.5
5.31
21.09
11.50
60 tháng
(2019-10-17) 		2.75 31.45% 270,543,180 -9,747,937 -144.5
5.31
21.09
11.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/04/2012
4.27
 3,300 4.27 4.27 4.26 0 0 0
20/04/2012
4.27
 3,400 4.27 4.27 4.27 200 0 0.0
19/04/2012
4.27
 7,000 4.39 4.39 4.24 0 0 0
18/04/2012
4.39
 36,900 4.22 4.44 4.29 400 0 0.0
17/04/2012
4.22
 20,600 4.22 4.29 4.14 500 0 0.0
16/04/2012
4.22
 14,200 4.03 4.27 4.10 0 0 0
13/04/2012
4.03
 3,000 4.15 4.15 4.03 0 0 0
12/04/2012
4.15
 9,600 4.02 4.19 4.00 0 0 0
11/04/2012
4.02
 22,000 4.00 4.03 4.00 400 0 0.0
10/04/2012
4.00
 11,200 4.02 4.02 3.98 0 0 0
09/04/2012
4.02
 12,100 4.02 4.02 4.00 0 0 0
06/04/2012
4.02
 3,000 3.97 4.02 3.98 0 0 0
05/04/2012
3.97
 1,600 3.98 4.02 3.97 0 0 0
04/04/2012
3.98
 3,900 4.02 4.02 3.97 0 0 0
03/04/2012
4.02
 600 4.00 4.02 4.00 0 0 0
30/03/2012
4.00
 4,200 4.00 4.02 4.00 800 0 0.0
29/03/2012
4.00
 700 4.02 4.02 4.00 0 0 0
28/03/2012
4.02
 1,600 4.00 4.02 4.02 0 0 0
27/03/2012
4.00
 1,700 4.10 4.10 3.97 0 0 0
26/03/2012
4.10
 5,100 4.07 4.10 4.05 0 0 0
23/03/2012
4.07
 300 4.09 4.09 4.07 0 0 0
22/03/2012
4.09
 6,500 4.12 4.12 4.07 0 0 0
21/03/2012
4.12
 21,800 4.10 4.17 4.09 0 0 0
20/03/2012
4.10
 2,400 4.05 4.10 4.10 400 0 0.0
19/03/2012
4.05
 5,100 4.05 4.10 4.05 1,000 0 0.0
16/03/2012
4.05
 4,200 4.17 4.19 4.05 0 0 0
15/03/2012
4.17
 100 4.07 4.17 4.17 0 0 0
14/03/2012
4.07
 4,400 4.05 4.15 4.07 0 0 0
13/03/2012
4.05
 7,100 4.03 4.10 4.05 0 0 0
12/03/2012
4.03
 2,300 4.03 4.12 4.03 0 0 0
09/03/2012
4.03
 6,000 4.09 4.09 3.95 0 0 0
08/03/2012
4.09
 4,100 4.27 4.27 4.09 1,000 0 0.0
07/03/2012
4.27
 13,500 4.29 4.29 4.09 0 0 0
06/03/2012
4.29
 3,300 4.48 4.48 4.12 0 100 -0.0
05/03/2012
4.48
 39,700 4.15 4.48 4.24 0 0 0
02/03/2012
4.15
 13,700 4.14 4.27 4.15 2,200 0 0.1
01/03/2012
4.14
 10,800 4.10 4.14 4.10 0 0 0
29/02/2012
4.10
 32,000 4.12 4.12 4.07 0 0 0
28/02/2012
4.12
 7,000 4.15 4.19 4.12 0 0 0
27/02/2012
4.15
 16,700 4.17 4.21 4.15 12,000 4,000 0.2
24/02/2012
4.17
 2,400 4.17 4.17 4.14 0 0 0
23/02/2012
4.17
 1,900 4.10 4.17 4.14 0 0 0
22/02/2012
4.10
 2,000 4.05 4.10 4.10 0 0 0
21/02/2012
4.05
 1,900 4.19 4.19 4.03 0 0 0
20/02/2012
4.19
 5,400 4.07 4.19 4.15 0 0 0
17/02/2012
4.07
 10,500 4.07 4.07 4.02 0 200 -0.0
16/02/2012
4.07
 0 4.09 4.07 4.07 0 0 0
15/02/2012
4.09
 300 4.10 4.10 4.03 0 0 0
14/02/2012
4.10
 700 4.10 4.10 4.10 0 0 0
13/02/2012
4.10
 100 4.05 4.10 4.10 0 0 0
10/02/2012
4.05
 18,300 4.03 4.29 4.05 15,000 0 0.4
09/02/2012
4.03
 3,800 4.09 4.10 4.02 1,500 0 0.0
08/02/2012
4.09
 2,400 3.93 4.09 4.05 0 0 0
07/02/2012
3.93
 1,500 3.93 3.97 3.93 0 0 0
06/02/2012
3.93
 1,400 4.12 4.12 3.93 900 200 0.0
03/02/2012
4.12
 6,500 4.27 4.38 4.10 0 0 0
02/02/2012: Cổ tức tiền mặt tỉ lệ: 30%
02/02/2012
4.27
 9,400 4.07 4.27 4.10 0 0 0
01/02/2012
4.07
 10,700 4.01 4.14 4.07 0 2,000 -0.1
31/01/2012
4.01
 17,500 4.05 4.13 4.01 0 3,000 -0.1
30/01/2012
4.05
 3,200 3.95 4.05 3.99 0 3,000 -0.1
20/01/2012
3.95
 5,900 4.07 4.07 3.95 0 0 0
19/01/2012
4.07
 1,600 3.95 4.16 3.98 0 0 0
18/01/2012
3.95
 18,400 3.77 4.04 3.80 0 0 0
17/01/2012
3.77
 6,700 3.64 3.87 3.67 4,100 500 0.1
16/01/2012
3.64
 1,000 3.66 3.67 3.64 0 0 0
13/01/2012
3.66
 2,000 3.78 3.78 3.66 0 0 0
12/01/2012
3.78
 1,600 3.80 3.92 3.78 0 0 0
11/01/2012
3.80
 13,300 3.80 3.84 3.73 0 0 0
10/01/2012
3.80
 4,100 3.67 3.80 3.80 0 0 0
09/01/2012
3.67
 9,000 3.55 3.83 3.57 200 0 0.0
06/01/2012
3.55
 1,400 3.55 3.64 3.55 400 0 0.0
05/01/2012
3.55
 3,300 3.48 3.64 3.55 0 0 0
04/01/2012
3.48
 2,300 3.51 3.51 3.48 0 0 0
03/01/2012
3.51
 600 3.64 3.64 3.49 0 0 0
30/12/2011
3.64
 0 3.64 3.64 3.64 0 0 0
29/12/2011
3.64
 100 3.66 3.66 3.64 0 0 0
28/12/2011
3.66
 200 3.64 3.66 3.64 100 0 0.0
27/12/2011
3.64
 600 3.75 3.75 3.64 0 0 0
26/12/2011
3.75
 500 3.78 3.80 3.72 0 0 0
23/12/2011
3.78
 200 3.80 3.80 3.78 0 0 0
22/12/2011
3.80
 0 3.80 3.80 3.80 0 0 0
21/12/2011
3.80
 900 3.80 3.80 3.78 0 0 0
20/12/2011
3.80
 5,000 3.61 3.80 3.80 5,000 0 0.1
19/12/2011
3.61
 100 3.80 3.80 3.61 0 0 0
16/12/2011
3.80
 200 3.66 3.80 3.80 0 0 0
15/12/2011
3.66
 0 3.63 3.66 3.66 0 0 0
14/12/2011
3.63
 2,500 3.89 3.89 3.63 0 0 0
13/12/2011
3.89
 0 3.89 3.89 3.89 0 0 0
12/12/2011
3.89
 300 3.92 3.92 3.89 0 0 0
09/12/2011
3.92
 200 3.93 3.93 3.92 0 0 0
08/12/2011
3.93
 0 3.93 3.93 3.93 0 0 0
07/12/2011
3.93
 100 3.96 3.96 3.93 0 0 0
06/12/2011
3.96
 1,100 4.02 4.02 3.87 500 0 0.0
05/12/2011
4.02
 1,100 3.87 4.02 3.95 0 0 0
02/12/2011
3.87
 3,800 4.08 4.08 3.87 300 0 0.0
01/12/2011
4.08
 0 4.08 4.08 4.08 0 0 0
30/11/2011
4.08
 900 3.87 4.08 4.08 0 0 0
29/11/2011
3.87
 6,500 4.02 4.02 3.75 0 100 -0.0
28/11/2011
4.02
 1,300 4.08 4.08 4.02 0 0 0
25/11/2011
4.08
 300 4.24 4.24 4.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |