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
(2024-08-20) 		-0.50 -4.17% 1,468,500 -10,040 -0.1
11.30
12.10
11.50
2 tháng
(2024-07-22) 		-0.60 -4.96% 4,899,300 -10,120 -0.1
11.10
12.40
11.50
3 tháng
(2024-06-21) 		-2.39 -17.20% 12,490,900 -17,311 -0.2
11.10
13.89
11.50
6 tháng
(2024-03-25) 		-1.71 -12.97% 40,250,800 -22,580 -0.3
11.10
14.76
11.50
12 tháng
(2023-09-25) 		-0.69 -5.65% 101,927,300 -304,510 -3.8
11.05
14.76
11.50
24 tháng
(2022-09-30) 		1.97 20.67% 122,101,453 -335,423 -4.1
5.31
14.76
11.50
36 tháng
(2021-10-05) 		-3.50 -23.32% 177,321,903 -427,119 -5.7
5.31
21.09
11.50
60 tháng
(2019-10-16) 		2.44 26.91% 270,452,980 -9,747,837 -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)
03/07/2009
3.49
 73,700 3.54 3.54 3.25 0 0 0
02/07/2009
3.54
 34,900 3.46 3.61 3.33 1,000 0 0
01/07/2009
3.46
 48,800 3.67 3.67 3.46 0 0 0
30/06/2009
3.67
 28,500 3.69 3.96 3.55 200 0 0
29/06/2009
3.69
 53,000 3.54 3.81 3.57 0 0 0
26/06/2009
3.54
 36,400 3.37 3.72 3.49 500 0 0
25/06/2009
3.37
 31,200 3.59 3.69 3.34 100 600 0
24/06/2009
3.59
 70,700 3.36 3.59 3.14 0 0 0
23/06/2009
3.36
 83,100 3.55 3.55 3.36 0 0 0
22/06/2009: Cổ tức tiền mặt tỉ lệ: 20%
22/06/2009
3.55
 48,400 3.74 3.92 3.55 100 200 0
19/06/2009
3.74
 31,700 3.83 4.11 3.63 600 0 0
18/06/2009
3.83
 107,700 3.86 3.92 3.77 0 2,000 0
17/06/2009
3.86
 85,500 3.86 4.07 3.60 2,000 3,200 0
16/06/2009
3.86
 69,400 4.23 4.23 3.86 0 5,000 0
15/06/2009
4.23
 188,500 4.00 4.27 3.99 200 300 0
12/06/2009
4.00
 34,800 3.74 4.00 4.00 0 0 0
11/06/2009
3.74
 17,200 3.50 3.74 3.74 0 0 0
10/06/2009
3.50
 36,000 3.27 3.50 3.50 0 0 0
09/06/2009
3.27
 16,600 3.06 3.27 3.27 0 0 0
08/06/2009
3.06
 7,500 2.92 3.06 3.06 0 0 0
28/05/2009
2.92
 110,790 3.07 3.07 2.92 0 0 0
27/05/2009
3.07
 146,430 2.93 3.07 2.93 0 20 0
26/05/2009
2.93
 75,620 2.79 2.93 2.93 0 0 0
25/05/2009
2.79
 34,230 2.66 2.79 2.79 0 0 0
22/05/2009
2.66
 126,700 2.54 2.66 2.66 7,090 0 0
21/05/2009
2.54
 32,140 2.42 2.54 2.54 0 0 0
20/05/2009
2.42
 63,190 2.42 2.53 2.34 0 1,000 0
19/05/2009
2.42
 97,010 2.31 2.42 2.34 0 530 0
18/05/2009
2.31
 97,710 2.21 2.31 2.26 20,820 0 0
15/05/2009
2.21
 61,870 2.10 2.21 2.18 0 0 0
14/05/2009
2.10
 43,740 2.19 2.19 2.08 0 0 0
13/05/2009
2.19
 55,290 2.21 2.22 2.18 0 2,130 0
12/05/2009
2.21
 40,540 2.10 2.21 2.08 0 1,000 0
11/05/2009
2.10
 49,480 2.18 2.18 2.10 10 8,050 0
08/05/2009
2.18
 27,620 2.24 2.26 2.15 0 0 0
07/05/2009
2.24
 29,110 2.22 2.29 2.24 0 0 0
06/05/2009
2.22
 59,450 2.31 2.31 2.21 0 0 0
05/05/2009
2.31
 177,190 2.21 2.31 2.26 0 6,000 0
04/05/2009
2.21
 46,550 2.10 2.21 2.21 0 2,600 0
29/04/2009
2.10
 55,610 2.07 2.12 2.06 0 1,000 0
28/04/2009
2.07
 9,960 2.10 2.10 2.02 0 0 0
27/04/2009
2.10
 45,760 2.02 2.12 2.02 0 0 0
24/04/2009
2.02
 47,130 2.02 2.05 1.92 0 0 0
23/04/2009
2.02
 34,900 1.99 2.02 1.99 0 2,000 0
22/04/2009
1.99
 40,230 1.95 2.02 1.98 2,000 0 0
21/04/2009
1.95
 27,990 2.05 2.05 1.95 4,000 0 0
20/04/2009
2.05
 47,630 2.15 2.15 2.05 0 0 0
17/04/2009
2.15
 38,990 2.15 2.15 2.06 2,000 0 0
16/04/2009
2.15
 82,970 2.06 2.15 2.02 0 0 0
15/04/2009
2.06
 40,900 2.10 2.10 2.00 0 0 0
14/04/2009
2.10
 75,800 2.10 2.21 2.10 0 4,300 0
13/04/2009
2.10
 14,650 2.01 2.10 2.10 0 100 0
10/04/2009
2.01
 108,110 1.92 2.01 1.97 0 0 0
09/04/2009
1.92
 67,030 1.99 1.99 1.90 6,000 0 0
08/04/2009
1.99
 40,340 2.10 2.10 1.99 0 0 0
07/04/2009
2.10
 49,860 2.17 2.17 2.08 0 0 0
03/04/2009
2.17
 79,670 2.17 2.27 2.14 0 0 0
02/04/2009
2.17
 64,040 2.07 2.17 2.10 0 0 0
01/04/2009
2.07
 40,250 1.98 2.07 2.06 0 0 0
31/03/2009
1.98
 49,130 1.89 1.98 1.88 0 0 0
30/03/2009
1.89
 53,790 1.82 1.89 1.74 0 0 0
27/03/2009
1.82
 40,990 1.74 1.82 1.77 0 0 0
26/03/2009
1.74
 10,660 1.81 1.81 1.73 0 0 0
25/03/2009
1.81
 10,230 1.80 1.83 1.80 0 0 0
24/03/2009
1.80
 13,180 1.73 1.81 1.77 0 0 0
23/03/2009
1.73
 8,820 1.77 1.77 1.69 0 0 0
20/03/2009
1.77
 6,820 1.72 1.77 1.71 0 0 0
19/03/2009
1.72
 15,810 1.80 1.80 1.72 0 0 0
18/03/2009
1.80
 36,470 1.72 1.80 1.77 4,000 0 0
17/03/2009
1.72
 19,290 1.71 1.77 1.71 0 0 0
16/03/2009
1.71
 10,060 1.65 1.73 1.69 0 0 0
13/03/2009
1.65
 2,520 1.61 1.65 1.61 0 0 0
12/03/2009
1.61
 4,560 1.66 1.66 1.59 0 0 0
11/03/2009
1.66
 14,310 1.61 1.69 1.66 0 0 0
10/03/2009
1.61
 17,090 1.58 1.61 1.58 0 0 0
09/03/2009
1.58
 1,560 1.60 1.60 1.57 0 0 0
06/03/2009
1.60
 3,090 1.57 1.61 1.53 0 0 0
05/03/2009
1.57
 1,780 1.54 1.58 1.57 0 0 0
04/03/2009
1.54
 5,650 1.53 1.56 1.53 0 300 0
03/03/2009
1.53
 2,350 1.58 1.58 1.53 0 0 0
02/03/2009
1.58
 2,060 1.57 1.59 1.58 0 0 0
27/02/2009
1.57
 5,940 1.57 1.58 1.52 0 0 0
26/02/2009
1.57
 1,750 1.58 1.58 1.51 300 0 0
25/02/2009
1.58
 4,850 1.53 1.60 1.58 1,000 360 0
24/02/2009
1.53
 7,750 1.57 1.57 1.52 0 0 0
23/02/2009
1.57
 11,090 1.60 1.60 1.53 0 0 0
20/02/2009
1.60
 11,680 1.53 1.60 1.55 0 0 0
19/02/2009
1.53
 3,360 1.53 1.57 1.52 330 0 0
18/02/2009
1.53
 15,800 1.59 1.59 1.52 0 0 0
17/02/2009
1.59
 5,620 1.60 1.60 1.57 0 140 0
16/02/2009
1.60
 3,580 1.61 1.65 1.58 70 0 0
13/02/2009
1.61
 3,850 1.61 1.63 1.61 0 0 0
12/02/2009
1.61
 8,800 1.60 1.61 1.58 900 0 0
11/02/2009
1.60
 1,340 1.58 1.60 1.58 0 0 0
10/02/2009
1.58
 7,200 1.61 1.61 1.58 0 0 0
09/02/2009
1.61
 1,580 1.57 1.62 1.57 0 0 0
06/02/2009
1.57
 4,170 1.52 1.57 1.53 0 0 0
05/02/2009
1.52
 8,930 1.59 1.59 1.52 0 0 0
04/02/2009
1.59
 8,220 1.61 1.65 1.59 0 0 0
03/02/2009
1.61
 13,500 1.69 1.69 1.60 100 0 0

Chính sách bảo mật | Điều khoản sử dụng |