CTCP Cảng Đoạn Xá (dxp)

14.80
0.10
(0.68%)
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)
08/03/2011
4.90
 17,300 4.86 4.91 4.86 11,600 0 0.6
07/03/2011
4.89
 9,500 4.82 4.89 4.82 8,500 0 0.4
04/03/2011
4.81
 11,900 4.82 4.82 4.81 1,400 0 0.1
03/03/2011
4.80
 19,900 4.81 4.84 4.80 6,600 0 0.3
02/03/2011
4.79
 41,900 4.80 4.81 4.77 20,100 0 1.0
01/03/2011
4.80
 23,900 4.69 4.81 4.69 12,300 0 0.6
28/02/2011
4.80
 7,800 4.68 4.85 4.68 4,900 0 0.3
25/02/2011
4.80
 8,800 4.64 4.88 4.64 2,800 0 0.1
24/02/2011
4.85
 10,100 4.69 4.85 4.69 6,200 200 0.3
23/02/2011
4.83
 7,000 4.76 4.83 4.71 3,800 5,000 -0.1
22/02/2011
4.80
 19,000 4.54 4.80 4.54 9,000 1,000 0.4
21/02/2011
4.71
 48,600 4.72 4.76 4.58 8,000 0 0.4
18/02/2011
4.84
 15,700 4.80 4.84 4.80 7,500 0 0.4
17/02/2011
4.82
 13,300 4.77 4.85 4.77 6,500 1,000 0.3
16/02/2011
4.82
 18,000 4.72 4.82 4.62 7,000 0 0.4
15/02/2011
4.80
 8,900 4.76 4.80 4.76 7,200 0 0.4
14/02/2011
4.76
 24,300 4.67 4.76 4.67 9,200 0 0.5
11/02/2011
4.77
 4,000 4.75 4.78 4.75 3,000 0 0.2
10/02/2011
4.75
 3,700 4.74 4.75 4.74 0 0 0
09/02/2011
4.80
 5,600 4.88 4.88 4.69 5,200 0 0.3
08/02/2011
4.65
 0 4.65 4.65 4.65 0 0 0
28/01/2011
4.77
 6,600 4.61 4.77 4.61 1,600 0 0.1
27/01/2011
4.80
 19,000 4.70 4.80 4.70 18,900 2,000 0.9
26/01/2011
4.67
 500 4.63 4.76 4.63 0 0 0
25/01/2011
4.76
 8,800 4.54 4.76 4.54 3,600 0 0.2
24/01/2011
4.71
 60,700 4.54 4.76 4.53 19,000 24,000 -0.3
21/01/2011
4.71
 71,300 4.73 4.83 4.59 21,900 30,400 -0.4
20/01/2011
4.78
 34,400 4.63 4.78 4.63 12,300 0 0.6
19/01/2011
4.75
 46,400 4.58 4.78 4.58 2,000 0 0.1
18/01/2011
4.72
 44,200 4.49 4.80 4.48 13,200 0 0.7
17/01/2011
4.70
 18,200 4.45 4.71 4.45 8,000 0 0.4
14/01/2011
4.71
 17,400 4.45 4.71 4.45 4,000 0 0.2
13/01/2011
4.56
 7,700 4.41 4.57 4.41 0 0 0
12/01/2011
4.45
 8,200 4.47 4.58 4.45 0 0 0
11/01/2011
4.52
 10,100 4.41 4.57 4.25 0 0 0
10/01/2011
4.48
 10,800 4.45 4.51 4.45 0 0 0
07/01/2011
4.53
 7,100 4.46 4.53 4.46 0 0 0
06/01/2011
4.48
 4,900 4.40 4.48 4.35 0 0 0
05/01/2011
4.54
 7,400 4.63 4.63 4.44 400 0 0.0
04/01/2011
4.52
 2,700 4.62 4.63 4.52 0 0 0
31/12/2010
4.47
 5,200 4.54 4.54 4.47 0 0 0
30/12/2010
4.45
 2,600 4.44 4.45 4.44 0 0 0
29/12/2010
4.49
 11,900 4.49 4.49 4.43 0 0 0
28/12/2010
4.53
 11,500 4.45 4.53 4.45 0 0 0
27/12/2010
4.48
 2,300 4.48 4.49 4.48 0 0 0
24/12/2010
4.53
 6,400 4.36 4.54 4.36 0 0 0
23/12/2010
4.52
 5,500 4.41 4.53 4.41 0 0 0
22/12/2010
4.52
 12,400 4.55 4.55 4.52 0 0 0
21/12/2010
4.56
 7,400 4.57 4.57 4.54 0 0 0
20/12/2010
4.54
 12,700 4.54 4.58 4.54 0 0 0
17/12/2010
4.54
 5,700 4.57 4.61 4.54 0 0 0
16/12/2010
4.59
 16,900 4.57 4.62 4.53 100 0 0.0
15/12/2010
4.58
 15,000 4.62 4.63 4.57 0 0 0
14/12/2010
4.71
 13,900 4.65 4.71 4.58 0 0 0
13/12/2010
4.75
 19,000 4.71 4.80 4.69 100 0 0.0
10/12/2010
4.79
 41,700 4.62 4.82 4.50 0 0 0
09/12/2010
4.50
 7,200 4.53 4.58 4.50 0 0 0
08/12/2010
4.53
 19,600 4.57 4.57 4.48 0 0 0
07/12/2010
4.68
 34,000 4.66 4.72 4.61 0 0 0
06/12/2010
4.62
 24,500 4.76 4.78 4.62 6,000 0 0.3
03/12/2010
4.80
 47,000 4.80 4.80 4.69 400 0 0.0
02/12/2010
4.72
 38,700 4.71 4.75 4.62 12,000 0 0.6
01/12/2010
4.62
 42,500 4.30 4.62 4.29 0 0 0
30/11/2010
4.64
 17,400 4.48 4.66 4.48 4,000 0 0.2
29/11/2010
4.46
 23,900 4.35 4.46 4.35 0 0 0
26/11/2010
4.43
 18,400 4.36 4.43 4.36 0 0 0
25/11/2010
4.46
 11,400 4.35 4.46 4.35 0 0 0
24/11/2010
4.38
 3,700 4.33 4.38 4.33 500 0 0.0
23/11/2010: Cổ tức tiền mặt tỉ lệ: 35%
23/11/2010
4.37
 11,900 4.25 4.37 4.17 0 0 0
22/11/2010
4.38
 26,700 4.13 4.38 4.00 3,900 0 0.2
19/11/2010
4.31
 21,400 4.30 4.34 4.27 0 0 0
18/11/2010
4.33
 6,100 4.28 4.33 4.28 200 0 0.0
17/11/2010
4.25
 14,300 4.21 4.30 4.21 0 0 0
16/11/2010
4.23
 11,600 4.21 4.24 4.18 0 0 0
12/11/2010
4.17
 25,000 4.21 4.21 4.15 0 0 0
11/11/2010
4.21
 35,900 4.15 4.23 4.15 0 0 0
10/11/2010
4.21
 9,300 4.02 4.23 4.02 0 0 0
09/11/2010
4.27
 4,300 4.30 4.30 4.26 0 0 0
08/11/2010
4.28
 15,000 4.27 4.39 4.27 0 0 0
05/11/2010
4.43
 31,100 4.39 4.46 4.39 100 0 0.0
04/11/2010
4.39
 24,400 4.23 4.39 4.23 8,000 0 0.4
03/11/2010
4.31
 5,500 4.23 4.34 4.23 0 0 0
02/11/2010
4.33
 15,200 4.40 4.40 4.30 500 0 0.0
01/11/2010
4.40
 28,700 4.39 4.42 4.33 0 0 0
29/10/2010
4.27
 14,900 4.22 4.29 4.22 0 0 0
28/10/2010
4.30
 17,700 4.25 4.30 4.15 7,000 0 0.3
27/10/2010
4.29
 31,900 4.26 4.29 4.21 0 0 0
26/10/2010
4.28
 19,500 4.26 4.34 4.21 5,000 0 0.2
25/10/2010
4.16
 43,000 4.06 4.19 4.06 0 0 0
22/10/2010
4.13
 4,400 4.16 4.16 4.11 0 0 0
21/10/2010
4.13
 3,100 4.08 4.15 4.08 0 0 0
20/10/2010
4.09
 38,600 4.04 4.09 4.04 0 0 0
19/10/2010
4.13
 34,700 4.16 4.17 4.11 0 0 0
18/10/2010
4.16
 16,900 4.15 4.19 4.14 0 0 0
15/10/2010
4.14
 6,600 4.13 4.15 4.13 0 0 0
14/10/2010
4.13
 6,800 4.19 4.21 4.13 0 0 0
13/10/2010
4.15
 13,500 4.11 4.15 4.11 300 0 0.0
12/10/2010
4.11
 12,300 4.10 4.11 4.09 400 0 0.0
11/10/2010
4.10
 14,300 4.12 4.13 4.09 600 0 0.0
08/10/2010
4.15
 24,000 4.14 4.15 4.09 0 0 0

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