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)
08/11/2007
3.66
 64,500 3.64 3.71 3.66 0 0 0
07/11/2007
3.64
 45,490 3.59 3.66 3.61 1,000 0 0
06/11/2007
3.59
 36,960 3.64 3.64 3.59 0 0 0
05/11/2007
3.64
 68,470 3.66 3.69 3.54 50 0 0
02/11/2007
3.66
 55,000 3.59 3.74 3.64 500 0 0
01/11/2007
3.59
 52,370 3.46 3.59 3.54 0 50 0
31/10/2007
3.46
 54,930 3.54 3.54 3.46 0 0 0
30/10/2007
3.54
 106,030 3.71 3.71 3.54 0 4,450 0
29/10/2007
3.71
 70,260 3.54 3.71 3.69 0 1,000 0
26/10/2007
3.54
 87,200 3.49 3.59 3.49 0 4,500 0
25/10/2007
3.49
 156,390 3.34 3.49 3.29 0 4,870 0
24/10/2007
3.34
 118,020 3.19 3.34 3.24 9,720 320 0
23/10/2007
3.19
 47,200 3.14 3.19 3.14 500 1,100 0
22/10/2007
3.14
 34,060 3.12 3.17 3.12 1,700 0 0
19/10/2007
3.12
 32,420 3.07 3.17 3.02 8,770 1,320 0
18/10/2007
3.07
 40,400 3.14 3.14 3.04 0 13,530 0
17/10/2007
3.14
 25,980 3.17 3.19 3.09 2,000 0 0
16/10/2007
3.17
 61,780 3.17 3.19 3.17 500 0 0
15/10/2007
3.17
 64,870 3.02 3.17 3.04 7,140 0 0
12/10/2007
3.02
 32,870 2.99 3.04 2.99 4,000 0 0
11/10/2007
2.99
 30,560 2.97 3.02 2.97 0 0 0
10/10/2007
2.97
 69,080 3.04 3.04 2.97 1,000 1,000 0
09/10/2007
3.04
 21,400 3.04 3.04 2.97 0 990 0
08/10/2007
3.04
 24,360 3.04 3.04 2.94 0 0 0
05/10/2007
3.04
 19,250 3.04 3.04 2.99 0 0 0
04/10/2007
3.04
 40,790 2.99 3.07 3.02 9,730 0 0
03/10/2007
2.99
 79,570 2.89 2.99 2.79 1,000 0 0
02/10/2007
2.89
 84,820 3.04 3.04 2.89 0 0 0
01/10/2007
3.04
 55,680 3.14 3.14 3.04 100 0 0
28/09/2007
3.14
 104,420 3.12 3.19 3.09 2,000 0 0
27/09/2007
3.12
 219,060 3.02 3.17 3.04 0 0 0
26/09/2007
3.02
 24,430 2.89 3.02 3.02 0 0 0
25/09/2007
2.89
 8,080 2.77 2.89 2.89 0 0 0
24/09/2007
2.77
 25,880 2.64 2.77 2.77 200 200 0
21/09/2007
2.64
 74,410 2.59 2.64 2.59 1,250 0 0
20/09/2007
2.59
 83,190 2.52 2.64 2.59 0 200 0
19/09/2007
2.52
 22,240 2.41 2.52 2.52 0 200 0
18/09/2007
2.41
 64,720 2.29 2.41 2.34 0 900 0
17/09/2007
2.29
 33,490 2.26 2.32 2.29 0 0 0
14/09/2007
2.26
 27,470 2.22 2.27 2.24 0 1,000 0
13/09/2007
2.22
 12,890 2.24 2.24 2.16 990 0 0
12/09/2007
2.24
 39,090 2.29 2.37 2.24 0 0 0
11/09/2007
2.29
 44,860 2.19 2.29 2.27 1,000 200 0
10/09/2007
2.19
 31,670 2.12 2.19 2.14 0 0 0
07/09/2007
2.12
 11,580 2.12 2.12 2.11 0 0 0
06/09/2007
2.12
 28,390 2.09 2.12 2.07 0 0 0
05/09/2007
2.09
 21,940 1.99 2.09 2.04 0 0 0
04/09/2007
1.99
 4,650 1.99 2.02 1.99 0 0 0
31/08/2007
1.99
 6,300 1.99 1.99 1.99 0 0 0
30/08/2007
1.99
 2,960 1.99 1.99 1.97 0 0 0
29/08/2007
1.99
 3,060 1.98 1.99 1.97 0 0 0
28/08/2007
1.98
 3,040 1.99 1.99 1.98 0 0 0
27/08/2007
1.99
 10,000 1.99 2.04 1.99 0 0 0
24/08/2007
1.99
 24,700 1.99 2.00 1.99 0 0 0
23/08/2007
1.99
 2,160 2.02 2.02 1.99 0 0 0
22/08/2007
2.02
 4,860 2.02 2.02 1.99 0 0 0
21/08/2007
2.02
 2,310 2.02 2.12 2.00 0 0 0
20/08/2007
2.02
 1,910 2.02 2.04 1.99 0 0 0
17/08/2007
2.02
 4,580 2.02 2.04 2.02 0 0 0
16/08/2007
2.02
 6,500 2.04 2.04 2.02 0 0 0
15/08/2007
2.04
 2,470 2.09 2.09 2.04 0 0 0
14/08/2007
2.09
 210 2.02 2.09 2.04 0 0 0
13/08/2007
2.02
 2,240 2.09 2.09 1.99 0 0 0
10/08/2007
2.09
 6,600 2.09 2.09 2.04 0 0 0
09/08/2007
2.09
 5,700 2.04 2.09 2.04 0 0 0
08/08/2007
2.04
 3,800 2.04 2.05 2.04 0 0 0
07/08/2007
2.04
 16,600 2.04 2.04 1.94 0 0 0
06/08/2007
2.04
 1,050 2.09 2.09 2.04 200 0 0
03/08/2007
2.09
 6,530 2.14 2.14 2.09 0 1,000 0
02/08/2007
2.14
 6,600 2.19 2.19 2.14 0 0 0
01/08/2007
2.19
 4,730 2.12 2.19 2.11 0 0 0
31/07/2007
2.12
 12,000 2.07 2.14 2.10 500 0 0
30/07/2007
2.07
 6,600 2.16 2.16 2.07 0 0 0
27/07/2007
2.16
 3,710 2.19 2.19 2.14 0 0 0
26/07/2007
2.19
 4,050 2.24 2.24 2.19 0 0 0
25/07/2007
2.24
 1,510 2.27 2.27 2.24 0 0 0
24/07/2007: Cổ tức tiền mặt tỉ lệ: 10%
24/07/2007
2.27
 2,750 2.24 2.27 2.27 0 0 0
23/07/2007
2.24
 10,100 2.27 2.29 2.24 0 0 0
20/07/2007
2.27
 19,400 2.17 2.27 2.17 2,500 0 0
19/07/2007
2.17
 3,950 2.18 2.18 2.17 0 0 0
18/07/2007
2.18
 9,350 2.17 2.19 2.17 0 100 0
17/07/2007
2.17
 4,110 2.17 2.19 2.15 0 0 0
16/07/2007
2.17
 5,300 2.17 2.17 2.15 500 0 0
13/07/2007
2.17
 2,850 2.19 2.22 2.17 0 0 0
12/07/2007
2.19
 3,250 2.24 2.24 2.15 100 0 0
11/07/2007
2.24
 14,600 2.19 2.24 2.21 0 0 0
10/07/2007
2.19
 12,620 2.17 2.19 2.15 0 0 0
09/07/2007
2.17
 1,100 2.17 2.17 2.17 0 0 0
06/07/2007
2.17
 5,620 2.15 2.19 2.15 0 0 0
05/07/2007
2.15
 10,100 2.10 2.15 2.15 0 0 0
04/07/2007
2.10
 13,570 2.10 2.10 2.10 0 500 0
03/07/2007
2.10
 11,100 2.19 2.19 2.10 0 0 0
02/07/2007
2.19
 5,300 2.24 2.24 2.19 0 0 0
29/06/2007
2.24
 9,200 2.24 2.24 2.24 0 0 0
28/06/2007
2.24
 18,920 2.24 2.30 2.24 0 17,320 0
27/06/2007
2.24
 32,380 2.24 2.34 2.24 0 29,260 0
26/06/2007
2.24
 41,800 2.25 2.29 2.24 300 40,000 0
25/06/2007
2.25
 17,700 2.29 2.29 2.25 0 16,700 0
22/06/2007
2.29
 34,840 2.29 2.29 2.29 600 34,000 0
21/06/2007
2.29
 31,100 2.39 2.39 2.29 0 30,000 0

Chính sách bảo mật | Điều khoản sử dụng |