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)
02/02/2009
1.69
 1,310 1.69 1.73 1.65 50 0 0
23/01/2009
1.69
 3,270 1.65 1.69 1.65 2,000 0 0
22/01/2009
1.65
 10,800 1.61 1.65 1.57 100 0 0
21/01/2009
1.61
 8,780 1.60 1.61 1.53 0 0 0
20/01/2009
1.60
 4,930 1.65 1.65 1.60 0 0 0
19/01/2009
1.65
 8,610 1.69 1.69 1.65 0 0 0
16/01/2009
1.69
 24,680 1.69 1.69 1.68 0 0 0
15/01/2009
1.69
 13,120 1.69 1.77 1.65 290 0 0
14/01/2009: Cổ tức tiền mặt tỉ lệ: 12%
14/01/2009
1.69
 6,950 1.72 1.72 1.66 60 0 0
13/01/2009
1.72
 24,260 1.76 1.76 1.72 1,200 0 0
12/01/2009
1.76
 10,060 1.80 1.80 1.76 800 0 0
09/01/2009
1.80
 14,650 1.87 1.87 1.80 0 0 0
08/01/2009
1.87
 66,460 1.80 1.87 1.80 0 0 0
07/01/2009
1.80
 1,850 1.72 1.80 1.80 0 0 0
06/01/2009
1.72
 4,450 1.64 1.72 1.72 0 0 0
05/01/2009
1.64
 12,000 1.72 1.72 1.64 0 0 0
02/01/2009
1.72
 8,710 1.69 1.76 1.69 0 0 0
31/12/2008
1.69
 8,550 1.68 1.75 1.60 0 0 0
30/12/2008
1.68
 12,130 1.68 1.68 1.68 0 0 0
29/12/2008
1.68
 3,250 1.63 1.69 1.68 800 0 0
26/12/2008
1.63
 19,620 1.56 1.63 1.56 0 0 0
25/12/2008
1.56
 9,800 1.57 1.57 1.50 0 0 0
24/12/2008
1.57
 5,740 1.57 1.58 1.49 0 0 0
23/12/2008
1.57
 5,450 1.57 1.60 1.53 0 0 0
22/12/2008
1.57
 12,010 1.50 1.57 1.53 0 0 0
19/12/2008
1.50
 14,030 1.43 1.50 1.47 0 0 0
18/12/2008
1.43
 5,550 1.47 1.52 1.43 0 0 0
17/12/2008
1.47
 12,610 1.41 1.47 1.41 0 0 0
16/12/2008
1.41
 12,240 1.48 1.50 1.41 0 0 0
15/12/2008
1.48
 2,540 1.41 1.48 1.48 0 0 0
12/12/2008
1.41
 10,140 1.35 1.41 1.40 0 0 0
11/12/2008
1.35
 5,840 1.35 1.37 1.35 0 5,210 0
10/12/2008
1.35
 25,230 1.40 1.40 1.34 0 15,860 0
09/12/2008
1.40
 4,750 1.38 1.44 1.35 0 0 0
08/12/2008
1.38
 9,600 1.45 1.45 1.38 1,040 0 0
05/12/2008
1.45
 13,660 1.52 1.52 1.45 0 0 0
04/12/2008
1.52
 12,610 1.56 1.61 1.51 0 0 0
03/12/2008
1.56
 3,200 1.62 1.64 1.54 0 0 0
02/12/2008
1.62
 2,750 1.68 1.68 1.61 0 0 0
01/12/2008
1.68
 13,800 1.65 1.68 1.64 0 500 0
28/11/2008
1.65
 40,480 1.57 1.65 1.64 0 100 0
27/11/2008
1.57
 10,090 1.61 1.62 1.57 0 0 0
26/11/2008
1.61
 10,930 1.67 1.73 1.61 0 0 0
25/11/2008
1.67
 10,340 1.72 1.72 1.66 0 0 0
24/11/2008
1.72
 4,960 1.70 1.77 1.62 0 60 0
21/11/2008
1.70
 22,130 1.77 1.77 1.69 1,060 0 0
20/11/2008
1.77
 11,840 1.86 1.86 1.76 0 0 0
19/11/2008
1.86
 3,930 1.85 1.89 1.83 0 0 0
18/11/2008
1.85
 8,870 1.88 1.88 1.80 0 0 0
17/11/2008
1.88
 11,320 1.95 1.95 1.88 0 2,000 0
14/11/2008
1.95
 21,300 1.95 2.01 1.93 0 5,000 0
13/11/2008
1.95
 11,580 1.95 1.97 1.86 600 0 0
12/11/2008
1.95
 15,730 1.89 1.98 1.80 300 300 0
11/11/2008
1.89
 31,120 1.98 1.98 1.89 1,320 0 0
10/11/2008
1.98
 36,790 1.98 1.98 1.91 0 0 0
07/11/2008
1.98
 29,580 2.08 2.08 1.98 6,000 0 0
06/11/2008
2.08
 38,050 2.18 2.18 2.08 0 2,500 0
05/11/2008
2.18
 49,260 2.08 2.18 2.14 600 500 0
04/11/2008
2.08
 43,270 1.98 2.08 1.92 0 1,000 0
03/11/2008
1.98
 8,110 2.01 2.05 1.95 0 1,000 0
31/10/2008
2.01
 12,310 1.99 2.02 1.91 0 0 0
30/10/2008
1.99
 15,420 1.95 1.99 1.92 1,500 0 0
29/10/2008
1.95
 69,660 1.86 1.95 1.86 0 1,350 0
28/10/2008
1.86
 20,720 1.95 1.95 1.86 0 0 0
27/10/2008
1.95
 28,900 2.05 2.05 1.95 6,500 2,000 0
24/10/2008
2.05
 15,790 2.11 2.14 2.04 0 100 0
23/10/2008
2.11
 32,670 2.21 2.21 2.11 0 0 0
22/10/2008
2.21
 69,670 2.14 2.22 2.13 3,350 0 0
21/10/2008
2.14
 39,350 2.10 2.20 2.10 4,000 0 0
20/10/2008
2.10
 35,580 2.11 2.14 2.03 0 6,000 0
17/10/2008
2.11
 18,770 2.08 2.14 2.08 0 100 0
16/10/2008
2.08
 36,450 2.18 2.18 2.08 0 0 0
15/10/2008
2.18
 78,760 2.08 2.18 2.08 1,000 100 0
14/10/2008
2.08
 100 1.98 2.08 2.08 0 100 0
13/10/2008
1.98
 37,640 1.90 1.99 1.90 1,000 100 0
10/10/2008
1.90
 58,780 2.00 2.00 1.90 0 2,200 0
09/10/2008
2.00
 89,430 2.10 2.20 2.00 0 4,100 0
08/10/2008
2.10
 9,620 2.21 2.21 2.10 0 0 0
07/10/2008
2.21
 3,030 2.32 2.32 2.21 0 0 0
06/10/2008
2.32
 15,790 2.44 2.44 2.32 0 0 0
03/10/2008
2.44
 53,260 2.55 2.55 2.43 0 0 0
02/10/2008
2.55
 65,880 2.44 2.55 2.48 2,000 0 0
01/10/2008
2.44
 99,910 2.32 2.44 2.36 3,000 0 0
30/09/2008
2.32
 12,780 2.44 2.44 2.32 0 0 0
29/09/2008
2.44
 141,510 2.33 2.44 2.29 4,200 0 0
26/09/2008
2.33
 12,700 2.22 2.33 2.33 0 0 0
25/09/2008
2.22
 4,350 2.12 2.22 2.22 0 0 0
24/09/2008
2.12
 59,440 2.02 2.12 2.12 0 0 0
23/09/2008
2.02
 78,690 1.99 2.06 1.89 4,010 3,090 0
22/09/2008
1.99
 4,620 1.90 1.99 1.99 0 10 0
19/09/2008
1.90
 100,500 1.82 1.90 1.81 0 76,000 0
18/09/2008
1.82
 7,970 1.91 1.91 1.82 970 6,500 0
17/09/2008
1.91
 13,660 2.01 2.01 1.91 0 2,900 0
16/09/2008
2.01
 23,650 2.11 2.11 2.01 0 0 0
15/09/2008
2.11
 60,910 2.21 2.31 2.11 0 0 0
12/09/2008
2.21
 4,060 2.33 2.33 2.21 1,300 0 0
11/09/2008
2.33
 9,000 2.45 2.45 2.33 5,600 0 0
10/09/2008
2.45
 30,690 2.57 2.57 2.45 9,470 0 0
09/09/2008
2.57
 66,300 2.70 2.71 2.57 16,280 0 0
08/09/2008
2.70
 140,710 2.59 2.71 2.47 11,600 0 0

Chính sách bảo mật | Điều khoản sử dụng |