CTCP Cảng Đoạn Xá (dxp)

14.70
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
(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)
16/07/2007
2.06
 5,300 2.06 2.06 2.04 500 0 0
13/07/2007
2.06
 2,850 2.08 2.11 2.06 0 0 0
12/07/2007
2.08
 3,250 2.13 2.13 2.04 100 0 0
11/07/2007
2.13
 14,600 2.08 2.13 2.10 0 0 0
10/07/2007
2.08
 12,620 2.06 2.08 2.04 0 0 0
09/07/2007
2.06
 1,100 2.06 2.06 2.06 0 0 0
06/07/2007
2.06
 5,620 2.04 2.08 2.04 0 0 0
05/07/2007
2.04
 10,100 1.99 2.04 2.04 0 0 0
04/07/2007
1.99
 13,570 1.99 1.99 1.99 0 500 0
03/07/2007
1.99
 11,100 2.08 2.08 1.99 0 0 0
02/07/2007
2.08
 5,300 2.13 2.13 2.08 0 0 0
29/06/2007
2.13
 9,200 2.13 2.13 2.13 0 0 0
28/06/2007
2.13
 18,920 2.13 2.19 2.13 0 17,320 0
27/06/2007
2.13
 32,380 2.13 2.22 2.13 0 29,260 0
26/06/2007
2.13
 41,800 2.13 2.18 2.13 300 40,000 0
25/06/2007
2.13
 17,700 2.18 2.18 2.13 0 16,700 0
22/06/2007
2.18
 34,840 2.18 2.18 2.18 600 34,000 0
21/06/2007
2.18
 31,100 2.27 2.27 2.18 0 30,000 0
20/06/2007
2.27
 12,490 2.27 2.30 2.27 0 2,000 0
19/06/2007
2.27
 11,340 2.22 2.27 2.27 2,000 10,000 0
18/06/2007
2.22
 7,540 2.29 2.29 2.22 0 0 0
15/06/2007
2.29
 4,970 2.27 2.29 2.27 0 1,000 0
14/06/2007
2.27
 8,000 2.32 2.32 2.20 0 0 0
13/06/2007
2.32
 6,100 2.34 2.34 2.32 0 3,200 0
12/06/2007
2.34
 3,700 2.41 2.41 2.34 300 0 0
11/06/2007
2.41
 3,330 2.41 2.43 2.32 0 600 0
08/06/2007
2.41
 35,910 2.48 2.59 2.41 0 0 0
07/06/2007
2.48
 11,890 2.36 2.48 2.48 0 200 0
06/06/2007
2.36
 59,840 2.25 2.36 2.36 5,000 15,000 0
05/06/2007
2.25
 6,780 2.15 2.25 2.20 0 3,000 0
04/06/2007
2.15
 10,320 2.26 2.32 2.15 100 0 0
01/06/2007
2.26
 4,180 2.32 2.32 2.26 200 0 0
31/05/2007
2.32
 4,600 2.32 2.32 2.32 0 0 0
30/05/2007
2.32
 1,100 2.32 2.32 2.32 0 0 0
29/05/2007
2.32
 1,300 2.34 2.34 2.25 0 0 0
28/05/2007
2.34
 5,620 2.27 2.34 2.32 0 3,810 0
25/05/2007
2.27
 1,500 2.32 2.43 2.27 0 0 0
24/05/2007
2.32
 4,200 2.36 2.36 2.27 0 0 0
23/05/2007
2.36
 11,100 2.32 2.43 2.36 0 5,000 0
22/05/2007
2.32
 13,400 2.32 2.32 2.29 0 5,900 0
21/05/2007
2.32
 1,400 2.36 2.36 2.32 0 0 0
18/05/2007
2.36
 1,100 2.36 2.36 2.32 0 0 0
17/05/2007
2.36
 1,750 2.41 2.41 2.36 0 0 0
16/05/2007
2.41
 100 2.41 2.41 2.41 0 0 0
15/05/2007
2.41
 2,600 2.41 2.41 2.41 0 0 0
14/05/2007
2.41
 480 2.41 2.43 2.41 0 0 0
11/05/2007
2.41
 3,780 2.36 2.45 2.41 0 0 0
10/05/2007
2.36
 1,100 2.45 2.45 2.36 0 0 0
09/05/2007
2.45
 200 2.41 2.45 2.45 0 0 0
08/05/2007
2.41
 3,690 2.41 2.45 2.41 0 0 0
07/05/2007
2.41
 770 2.32 2.41 2.36 0 0 0
04/05/2007
2.32
 1,600 2.43 2.43 2.31 0 0 0
03/05/2007
2.43
 240 2.43 2.43 2.31 0 0 0
02/05/2007
2.43
 1,620 2.43 2.50 2.36 0 0 0
25/04/2007
2.43
 530 2.32 2.43 2.32 0 0 0
24/04/2007
2.32
 1,100 2.27 2.36 2.32 0 0 0
23/04/2007
2.27
 810 2.38 2.50 2.27 0 0 0
20/04/2007
2.38
 6,130 2.50 2.50 2.38 500 0 0
19/04/2007
2.50
 8,540 2.38 2.50 2.50 0 0 0
18/04/2007
2.38
 3,370 2.29 2.38 2.22 0 0 0
17/04/2007
2.29
 3,190 2.41 2.41 2.29 0 0 0
16/04/2007
2.41
 3,230 2.52 2.52 2.41 0 0 0
13/04/2007
2.52
 4,000 2.64 2.64 2.52 0 0 0
12/04/2007
2.64
 3,050 2.75 2.75 2.64 90 0 0
11/04/2007: Cổ tức tiền mặt tỉ lệ: 5%
11/04/2007
2.75
 2,180 2.80 2.80 2.69 200 0 0
10/04/2007
2.80
 1,780 2.89 2.89 2.80 0 0 0
09/04/2007
2.89
 13,300 2.76 2.89 2.71 9,850 0 0
06/04/2007
2.76
 9,700 2.85 2.85 2.76 500 0 0
05/04/2007
2.85
 55,720 2.73 2.85 2.62 54,000 0 0
04/04/2007
2.73
 5,090 2.73 2.73 2.62 0 0 0
03/04/2007
2.73
 26,140 2.62 2.73 2.73 26,140 1,200 0
02/04/2007
2.62
 5,510 2.76 2.76 2.62 0 0 0
30/03/2007
2.76
 4,950 2.73 2.80 2.76 0 800 0
29/03/2007
2.73
 4,750 2.62 2.73 2.62 0 2,000 0
28/03/2007
2.62
 4,450 2.71 2.71 2.62 0 0 0
27/03/2007
2.71
 6,180 2.85 2.85 2.71 0 0 0
26/03/2007
2.85
 14,060 2.85 2.98 2.85 0 0 0
23/03/2007
2.85
 6,220 2.80 2.85 2.80 10 0 0
22/03/2007
2.80
 18,280 2.94 2.94 2.80 0 0 0
21/03/2007
2.94
 11,720 3.05 3.05 2.94 0 0 0
20/03/2007
3.05
 14,690 3.01 3.15 3.05 0 0 0
19/03/2007
3.01
 15,320 2.87 3.01 2.87 0 0 0
16/03/2007
2.87
 17,510 3.01 3.01 2.87 0 2,000 0
15/03/2007
3.01
 31,300 3.15 3.15 3.01 27,000 2,000 0
14/03/2007
3.15
 12,410 3.31 3.31 3.15 0 0 0
13/03/2007
3.31
 54,230 3.17 3.31 3.03 36,000 2,150 0
12/03/2007
3.17
 37,510 3.03 3.17 3.17 3,000 0 0
09/03/2007
3.03
 5,800 2.89 3.03 3.03 0 0 0
08/03/2007
2.89
 8,770 2.76 2.89 2.89 0 0 0
07/03/2007
2.76
 18,710 2.64 2.76 2.76 0 0 0
06/03/2007
2.64
 22,370 2.53 2.64 2.64 100 2,500 0
05/03/2007
2.53
 23,560 2.41 2.53 2.39 0 2,680 0
02/03/2007
2.41
 12,480 2.41 2.41 2.39 1,500 0 0
01/03/2007
2.41
 16,820 2.53 2.53 2.41 0 0 0
28/02/2007
2.53
 17,780 2.41 2.53 2.53 2,700 120 0
27/02/2007
2.41
 7,380 2.30 2.41 2.41 0 0 0
26/02/2007
2.30
 11,600 2.20 2.30 2.27 6,000 300 0
15/02/2007
2.20
 15,970 2.11 2.22 2.20 2,900 1,000 0
14/02/2007
2.11
 10,450 2.04 2.11 2.11 0 300 0
13/02/2007
2.04
 6,900 2.04 2.11 2.04 700 2,500 0

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