CTCP Cảng Đoạn Xá (dxp)

13.30
0.10
(0.76%)
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
(2026-08-19) 		-1.40 -9.59% 4,936,000 107,200 1.3
10.90
14.70
13.30
2 tháng
(2026-07-20) 		0.20 1.54% 10,146,100 296,400 3.8
10.90
14.80
13.30
3 tháng
(2026-06-22) 		0.20 1.54% 12,740,400 307,100 3.9
10.90
14.80
13.30
6 tháng
(2026-03-23) 		1.20 10% 38,444,200 85,200 0.0
10.70
15.70
13.30
12 tháng
(2025-09-23) 		2.30 21.10% 83,079,200 67,400 -0.3
10
15.70
13.30
24 tháng
(2024-09-30) 		2.19 19.85% 153,865,279 130,385 0.5
7.50
15.70
13.30
36 tháng
(2023-10-04) 		0.84 6.76% 255,022,636 -222,754 -3.9
7.50
15.70
13.30
60 tháng
(2021-10-14) 		-2.15 -14.02% 332,375,546 -413,489 -6.6
5.04
20.03
13.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2012
4.04
 10,800 4.04 4.04 4.04 0 5,000 -0.1
21/06/2012
4.04
 62,700 4.09 4.11 4.04 0 58,700 -1.5
20/06/2012
4.09
 20,200 4.22 4.25 4.09 0 7,500 -0.2
19/06/2012
4.22
 100 4.06 4.22 4.22 0 100 0.0
18/06/2012
4.06
 19,000 4.16 4.16 3.98 0 1,000 0.0
15/06/2012
4.16
 19,200 4.14 4.42 4.16 0 1,500 0.0
14/06/2012
4.14
 0 4.14 4.14 4.14 0 0 0
13/06/2012
4.14
 0 4.14 4.14 4.14 0 0 0
12/06/2012
4.14
 0 4.14 4.14 4.14 0 0 0
11/06/2012
4.14
 1,100 4.19 4.19 4.14 0 0 0
08/06/2012
4.19
 6,000 4.29 4.29 4.19 0 0 0
07/06/2012
4.29
 10,700 4.03 4.29 4.24 0 0 0
06/06/2012
4.03
 15,500 4.24 4.24 4.03 0 4,500 -0.1
05/06/2012
4.24
 3,000 3.98 4.25 4.20 0 100 0.0
04/06/2012
3.98
 4,300 4.12 4.12 3.98 0 1,300 0.0
01/06/2012
4.12
 0 4.12 4.12 4.12 0 0 0
31/05/2012
4.12
 0 4.12 4.12 4.12 0 0 0
30/05/2012
4.12
 2,400 4.14 4.17 4.09 300 0 0.0
29/05/2012
4.14
 200 4.19 4.19 4.11 0 0 0
28/05/2012
4.19
 27,700 4.24 4.30 4.19 0 8,100 -0.2
25/05/2012
4.24
 1,900 3.98 4.25 3.98 0 0 0
24/05/2012
3.98
 7,300 3.99 3.99 3.78 0 2,200 -0.1
23/05/2012
3.99
 10,100 4.27 4.30 3.99 2,000 200 0.0
22/05/2012
4.27
 2,900 4.24 4.32 4.07 0 1,000 0.0
21/05/2012
4.24
 3,100 3.94 4.24 3.98 200 1,000 0.0
18/05/2012
3.94
 12,600 4.16 4.16 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 4.20 4.22 4.06 0 1,000 0.0
15/05/2012
4.20
 14,800 4.24 4.24 4.12 0 6,100 -0.2
14/05/2012
4.24
 41,500 4.46 4.46 4.20 0 12,000 -0.3
11/05/2012
4.46
 29,000 4.48 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 4.43 4.51 4.42 0 1,500 0.0
08/05/2012
4.43
 12,600 4.46 4.54 4.40 0 3,700 -0.1
07/05/2012
4.46
 38,300 4.33 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 4.29 4.30 4.22 2,400 300 0.1
27/04/2012
4.29
 7,100 4.22 4.29 4.22 0 0 0
26/04/2012
4.22
 10,400 4.14 4.24 4.20 0 0 0
25/04/2012
4.14
 13,100 4.06 4.16 4.09 0 0 0
24/04/2012
4.06
 11,500 4.06 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 4.17 4.17 4.03 0 0 0
18/04/2012
4.17
 36,900 4.01 4.22 4.07 400 0 0.0
17/04/2012
4.01
 20,600 4.01 4.07 3.93 500 0 0.0
16/04/2012
4.01
 14,200 3.83 4.06 3.90 0 0 0
13/04/2012
3.83
 3,000 3.94 3.94 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 3.80 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 3.77 3.81 3.78 0 0 0
05/04/2012
3.77
 1,600 3.78 3.81 3.77 0 0 0
04/04/2012
3.78
 3,900 3.81 3.81 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 3.80 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 3.80 3.81 3.81 0 0 0
27/03/2012
3.80
 1,700 3.90 3.90 3.77 0 0 0
26/03/2012
3.90
 5,100 3.86 3.90 3.85 0 0 0
23/03/2012
3.86
 300 3.88 3.88 3.86 0 0 0
22/03/2012
3.88
 6,500 3.91 3.91 3.86 0 0 0
21/03/2012
3.91
 21,800 3.90 3.96 3.88 0 0 0
20/03/2012
3.90
 2,400 3.85 3.90 3.90 400 0 0.0
19/03/2012
3.85
 5,100 3.85 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 3.86 3.96 3.96 0 0 0
14/03/2012
3.86
 4,400 3.85 3.94 3.86 0 0 0
13/03/2012
3.85
 7,100 3.83 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 3.88 3.88 3.75 0 0 0
08/03/2012
3.88
 4,100 4.06 4.06 3.88 1,000 0 0.0
07/03/2012
4.06
 13,500 4.07 4.07 3.88 0 0 0
06/03/2012
4.07
 3,300 4.25 4.25 3.91 0 100 0.0
05/03/2012
4.25
 39,700 3.94 4.25 4.03 0 0 0
02/03/2012
3.94
 13,700 3.93 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 3.91 3.91 3.86 0 0 0
28/02/2012
3.91
 7,000 3.94 3.98 3.91 0 0 0
27/02/2012
3.94
 16,700 3.96 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 3.90 3.96 3.93 0 0 0
22/02/2012
3.90
 2,000 3.85 3.90 3.90 0 0 0
21/02/2012
3.85
 1,900 3.98 3.98 3.83 0 0 0
20/02/2012
3.98
 5,400 3.86 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 3.88 3.86 3.86 0 0 0
15/02/2012
3.88
 300 3.90 3.90 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 3.85 3.90 3.90 0 0 0
10/02/2012
3.85
 18,300 3.83 4.07 3.85 15,000 0 0.4
09/02/2012
3.83
 3,800 3.88 3.90 3.81 1,500 0 0.0
08/02/2012
3.88
 2,400 3.73 3.88 3.85 0 0 0
07/02/2012
3.73
 1,500 3.73 3.77 3.73 0 0 0
06/02/2012
3.73
 1,400 3.91 3.91 3.73 900 200 0.0
03/02/2012
3.91
 6,500 4.06 4.16 3.90 0 0 0
02/02/2012: Cổ tức tiền mặt tỉ lệ: 30%
02/02/2012
4.06
 9,400 3.86 4.06 3.90 0 0 0
01/02/2012
3.86
 10,700 3.81 3.94 3.86 0 2,000 -0.1

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