CTCP Cảng Đoạn Xá (dxp)

15.10
0.40
(2.72%)
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
(2026-10-05) 		0.20 1.38% 11,581,200 22,273 -0.2
14.50
16.30
14.70
2 tháng
(2026-09-03) 		0.50 3.52% 15,866,600 136,973 1.3
12.80
16.30
14.70
3 tháng
(2026-08-04) 		-0.10 -0.68% 21,068,500 175,973 1.9
12.80
16.30
14.70
6 tháng
(2026-05-06) 		-1 -6.37% 34,936,200 -337,227 -5.9
12.20
16.30
14.70
12 tháng
(2025-11-07) 		4.10 38.68% 88,776,900 242,273 1.5
10.50
16.30
14.70
24 tháng
(2024-11-12) 		2.93 24.85% 152,264,880 268,473 2.0
7.50
16.30
14.70
36 tháng
(2023-11-20) 		2.89 24.43% 246,123,727 -30,046 -1.8
7.50
16.30
14.70
60 tháng
(2021-11-29) 		-3.47 -19.10% 317,033,106 -174,023 -3.7
5.04
18.17
14.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/05/2012
4.24
 3,100 4.20 4.24 3.98 200 1,000 0.0
18/05/2012
3.94
 12,600 4.07 4.07 3.93 0 4,000 -0.1
17/05/2012
4.16
 200 4.22 4.22 4.16 0 0 0
16/05/2012
4.22
 2,800 4.06 4.22 4.06 0 1,000 0.0
15/05/2012
4.20
 14,800 4.20 4.20 4.12 0 6,100 -0.2
14/05/2012
4.24
 41,500 4.43 4.45 4.20 0 12,000 -0.3
11/05/2012
4.46
 29,000 4.46 4.51 4.43 2,000 5,900 -0.1
10/05/2012
4.48
 33,500 4.46 4.54 4.45 15,000 9,500 0.2
09/05/2012
4.46
 4,500 4.42 4.51 4.42 0 1,500 0.0
08/05/2012
4.43
 12,600 4.50 4.54 4.40 0 3,700 -0.1
07/05/2012
4.46
 38,300 4.38 4.48 4.38 0 12,000 -0.3
04/05/2012
4.33
 29,400 4.25 4.38 4.25 0 7,000 -0.2
03/05/2012
4.25
 6,000 4.27 4.27 4.22 0 0 0
02/05/2012
4.27
 8,000 4.30 4.30 4.22 2,400 300 0.1
27/04/2012
4.29
 7,100 4.29 4.29 4.22 0 0 0
26/04/2012
4.22
 10,400 4.22 4.24 4.20 0 0 0
25/04/2012
4.14
 13,100 4.09 4.16 4.09 0 0 0
24/04/2012
4.06
 11,500 4.04 4.06 4.03 0 0 0
23/04/2012
4.06
 3,300 4.06 4.06 4.04 0 0 0
20/04/2012
4.06
 3,400 4.06 4.06 4.06 200 0 0.0
19/04/2012
4.06
 7,000 4.11 4.12 4.03 0 0 0
18/04/2012
4.17
 36,900 4.07 4.22 4.07 400 0 0.0
17/04/2012
4.01
 20,600 3.98 4.07 3.93 500 0 0.0
16/04/2012
4.01
 14,200 3.90 4.06 3.90 0 0 0
13/04/2012
3.83
 3,000 3.90 3.90 3.83 0 0 0
12/04/2012
3.94
 9,600 3.81 3.98 3.80 0 0 0
11/04/2012
3.81
 22,000 3.81 3.83 3.80 400 0 0.0
10/04/2012
3.80
 11,200 3.81 3.81 3.78 0 0 0
09/04/2012
3.81
 12,100 3.81 3.81 3.80 0 0 0
06/04/2012
3.81
 3,000 3.78 3.81 3.78 0 0 0
05/04/2012
3.77
 1,600 3.81 3.81 3.77 0 0 0
04/04/2012
3.78
 3,900 3.78 3.78 3.77 0 0 0
03/04/2012
3.81
 600 3.80 3.81 3.80 0 0 0
30/03/2012
3.80
 4,200 3.81 3.81 3.80 800 0 0.0
29/03/2012
3.80
 700 3.81 3.81 3.80 0 0 0
28/03/2012
3.81
 1,600 3.81 3.81 3.81 0 0 0
27/03/2012
3.80
 1,700 3.88 3.88 3.77 0 0 0
26/03/2012
3.90
 5,100 3.88 3.90 3.85 0 0 0
23/03/2012
3.86
 300 3.86 3.86 3.86 0 0 0
22/03/2012
3.88
 6,500 3.88 3.90 3.86 0 0 0
21/03/2012
3.91
 21,800 3.91 3.96 3.88 0 0 0
20/03/2012
3.90
 2,400 3.90 3.90 3.90 400 0 0.0
19/03/2012
3.85
 5,100 3.90 3.90 3.85 1,000 0 0.0
16/03/2012
3.85
 4,200 3.96 3.98 3.85 0 0 0
15/03/2012
3.96
 100 3.96 3.96 3.96 0 0 0
14/03/2012
3.86
 4,400 3.94 3.94 3.86 0 0 0
13/03/2012
3.85
 7,100 3.85 3.90 3.85 0 0 0
12/03/2012
3.83
 2,300 3.83 3.91 3.83 0 0 0
09/03/2012
3.83
 6,000 3.81 3.83 3.75 0 0 0
08/03/2012
3.88
 4,100 3.93 3.93 3.88 1,000 0 0.0
07/03/2012
4.06
 13,500 4.06 4.06 3.88 0 0 0
06/03/2012
4.07
 3,300 3.91 4.20 3.91 0 100 0.0
05/03/2012
4.25
 39,700 4.03 4.25 4.03 0 0 0
02/03/2012
3.94
 13,700 4.06 4.06 3.94 2,200 0 0.1
01/03/2012
3.93
 10,800 3.90 3.93 3.90 0 0 0
29/02/2012
3.90
 32,000 3.90 3.90 3.86 0 0 0
28/02/2012
3.91
 7,000 3.98 3.98 3.91 0 0 0
27/02/2012
3.94
 16,700 3.98 3.99 3.94 12,000 4,000 0.2
24/02/2012
3.96
 2,400 3.96 3.96 3.93 0 0 0
23/02/2012
3.96
 1,900 3.93 3.96 3.93 0 0 0
22/02/2012
3.90
 2,000 3.90 3.90 3.90 0 0 0
21/02/2012
3.85
 1,900 3.83 3.90 3.83 0 0 0
20/02/2012
3.98
 5,400 3.94 3.98 3.94 0 0 0
17/02/2012
3.86
 10,500 3.86 3.86 3.81 0 200 0.0
16/02/2012
3.86
 0 3.86 3.86 3.86 0 0 0
15/02/2012
3.88
 300 3.83 3.88 3.83 0 0 0
14/02/2012
3.90
 700 3.90 3.90 3.90 0 0 0
13/02/2012
3.90
 100 3.90 3.90 3.90 0 0 0
10/02/2012
3.85
 18,300 3.91 4.07 3.85 15,000 0 0.4
09/02/2012
3.83
 3,800 3.90 3.90 3.81 1,500 0 0.0
08/02/2012
3.88
 2,400 3.85 3.88 3.85 0 0 0
07/02/2012
3.73
 1,500 3.77 3.77 3.73 0 0 0
06/02/2012
3.73
 1,400 3.90 3.90 3.73 900 200 0.0
03/02/2012
3.91
 6,500 4.16 4.16 3.90 0 0 0
02/02/2012: Cổ tức tiền mặt tỉ lệ: 30%
02/02/2012
4.06
 9,400 3.90 4.06 3.90 0 0 0
01/02/2012
3.86
 10,700 3.94 3.94 3.86 0 2,000 -0.1
31/01/2012
3.81
 17,500 3.88 3.92 3.81 0 3,000 -0.1
30/01/2012
3.85
 3,200 3.79 3.85 3.79 0 3,000 -0.1
20/01/2012
3.75
 5,900 3.82 3.82 3.75 0 0 0
19/01/2012
3.86
 1,600 3.95 3.95 3.78 0 0 0
18/01/2012
3.75
 18,400 3.60 3.83 3.60 0 0 0
17/01/2012
3.57
 6,700 3.49 3.68 3.49 4,100 500 0.1
16/01/2012
3.46
 1,000 3.49 3.49 3.46 0 0 0
13/01/2012
3.47
 2,000 3.49 3.50 3.47 0 0 0
12/01/2012
3.59
 1,600 3.72 3.72 3.59 0 0 0
11/01/2012
3.60
 13,300 3.65 3.65 3.55 0 0 0
10/01/2012
3.60
 4,100 3.60 3.60 3.60 0 0 0
09/01/2012
3.49
 9,000 3.63 3.63 3.39 200 0 0.0
06/01/2012
3.37
 1,400 3.46 3.46 3.37 400 0 0.0
05/01/2012
3.37
 3,300 3.46 3.46 3.37 0 0 0
04/01/2012
3.30
 2,300 3.33 3.33 3.30 0 0 0
03/01/2012
3.33
 600 3.34 3.34 3.32 0 0 0
30/12/2011
3.46
 0 3.46 3.46 3.46 0 0 0
29/12/2011
3.46
 100 3.46 3.46 3.46 0 0 0
28/12/2011
3.47
 200 3.46 3.47 3.46 100 0 0.0
27/12/2011
3.46
 600 3.46 3.46 3.46 0 0 0
26/12/2011
3.56
 500 3.60 3.60 3.53 0 0 0
23/12/2011
3.59
 200 3.59 3.59 3.59 0 0 0
22/12/2011
3.60
 0 3.60 3.60 3.60 0 0 0
21/12/2011
3.60
 900 3.59 3.60 3.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc