CTCP Cảng Đoạn Xá (dxp)

11.90
-0.20
(-1.65%)
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
(2024-10-16) 		0.20 1.71% 10,542,700 0 0
11.70
12.40
11.90
2 tháng
(2024-09-16) 		0.40 3.48% 13,545,900 -118 -0.0
11.40
12.40
11.90
3 tháng
(2024-08-19) 		0 0% 14,938,700 -10,158 -0.1
11.30
12.40
11.90
6 tháng
(2024-05-20) 		-0.93 -7.24% 42,669,500 -18,298 -0.2
11.10
14.76
11.90
12 tháng
(2023-11-21) 		-0.74 -5.82% 96,447,900 -298,517 -3.8
11.10
14.76
11.90
24 tháng
(2022-11-28) 		5.26 79.22% 133,120,243 -334,241 -4.1
6.64
14.76
11.90
36 tháng
(2021-12-01) 		-6.54 -35.45% 165,888,276 -397,096 -5.0
5.31
18.67
11.90
60 tháng
(2019-12-12) 		2.99 33.63% 283,781,552 -9,759,655 -144.6
5.31
21.09
11.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/09/2015
10.63
 2,500 10.63 10.63 10.63 0 0 0
08/09/2015
10.63
 300 10.63 11.17 10.63 200 0 0.0
07/09/2015
10.63
 1,101 10.23 10.63 10.13 100 1,000 -0.0
04/09/2015
10.23
 100 10.23 10.23 10.23 0 0 0
03/09/2015
10.23
 200 10.23 10.23 10.23 0 0 0
01/09/2015
10.23
 4,000 10.20 10.23 10.20 3,400 0 0.1
31/08/2015
10.20
 3,600 10.58 11.60 10.20 3,500 0 0.2
28/08/2015
10.58
 2,600 10.32 10.58 10.06 2,400 0 0.1
27/08/2015
10.32
 300 10.53 10.53 10.08 100 0 0.0
26/08/2015
10.53
 1,150 10.60 10.60 10.42 100 50 0.0
25/08/2015
10.60
 0 10.60 10.60 10.60 0 0 0
24/08/2015
10.60
 12,210 10.98 10.98 9.89 2,500 1,000 0.1
21/08/2015
10.98
 2,000 11.01 11.01 10.42 1,100 0 0.0
20/08/2015
11.01
 3,800 10.75 11.01 10.42 2,600 50 0.1
19/08/2015
10.75
 200 10.58 10.75 10.60 100 0 0.0
18/08/2015
10.58
 1,600 10.53 10.58 10.53 1,200 200 0.0
17/08/2015
10.53
 2,300 10.53 11.22 10.53 1,900 500 0.1
14/08/2015
10.53
 2,000 11.29 11.29 10.53 0 2,000 -0.1
13/08/2015
11.29
 3,000 10.87 11.29 10.53 3,000 2,300 0.0
12/08/2015
10.87
 2,200 10.46 10.87 10.53 200 2,000 -0.1
11/08/2015
10.46
 4,700 10.53 10.53 10.46 4,600 4,600 0
10/08/2015
10.53
 500 10.87 10.89 10.53 0 0 0
07/08/2015
10.87
 300 10.46 10.89 10.56 200 0 0.0
06/08/2015
10.46
 2,800 10.65 10.65 10.46 2,400 2,600 -0.0
05/08/2015
10.65
 11,800 10.65 10.65 10.65 2,300 11,800 -0.4
04/08/2015
10.65
 9,600 11.01 11.01 10.65 2,100 600 0.1
03/08/2015
11.01
 4,500 10.77 11.01 10.77 4,500 0 0.2
31/07/2015
10.77
 7,300 10.89 10.89 10.77 4,500 0 0.2
30/07/2015
10.89
 800 10.89 11.98 10.77 400 100 0.0
29/07/2015
10.89
 4,635 10.89 10.89 10.89 4,500 4,600 -0.0
28/07/2015
10.89
 2,200 10.98 11.24 10.89 0 0 0
27/07/2015
10.98
 800 10.98 11.34 10.42 300 0 0.0
24/07/2015
10.98
 190 10.32 10.98 10.98 100 0 0.0
23/07/2015
10.32
 900 10.32 11.05 10.32 100 0 0.0
22/07/2015
10.32
 200 10.18 10.89 10.32 100 0 0.0
21/07/2015
10.18
 3,700 11.27 11.27 10.18 2,300 0 0.1
20/07/2015
11.27
 100 11.08 11.27 11.27 100 0 0.0
17/07/2015
11.08
 900 11.10 11.27 10.94 700 600 0.0
16/07/2015
11.10
 200 11.13 11.13 10.96 100 0 0.0
15/07/2015
11.13
 4,100 11.01 11.13 11.01 4,100 100 0.2
14/07/2015
11.01
 5,600 11.13 11.13 11.01 4,100 1,800 0.1
13/07/2015
11.13
 4,700 11.13 11.13 11.01 4,700 3,000 0.1
10/07/2015
11.13
 1,500 11.31 11.50 11.13 1,100 0 0.1
09/07/2015
11.31
 710 11.08 11.34 11.13 900 0 0.0
08/07/2015
11.08
 900 10.91 11.08 10.91 900 0 0.0
07/07/2015
10.91
 200 11.31 11.31 10.91 100 0 0.0
06/07/2015
11.31
 3,400 11.24 11.34 10.91 3,300 0 0.2
03/07/2015
11.24
 3,400 10.91 11.24 10.91 3,100 0 0.1
02/07/2015
10.91
 2,500 11.03 11.03 10.91 2,500 0 0.1
01/07/2015
11.03
 4,400 11.03 11.03 11.03 4,400 0 0.2
30/06/2015
11.03
 5,500 11.36 11.36 11.03 4,400 0 0.2
29/06/2015
11.36
 200 11.13 11.36 11.36 200 0 0.0
26/06/2015
11.13
 2,100 11.55 11.55 11.13 2,000 0 0.1
25/06/2015
11.55
 9,900 11.53 11.55 11.13 3,000 0 0.1
24/06/2015
11.53
 0 11.53 11.53 11.53 0 0 0
23/06/2015
11.53
 2,100 11.55 11.55 11.15 100 0 0.0
22/06/2015
11.55
 800 11.55 12.19 11.03 600 0 0.0
19/06/2015
11.55
 200 11.58 11.58 11.03 100 0 0.0
18/06/2015
11.58
 6,160 11.79 11.79 10.87 2,300 0 0.1
17/06/2015
11.79
 0 11.79 11.79 11.79 0 0 0
16/06/2015
11.79
 0 11.79 11.79 11.79 0 0 0
15/06/2015
11.79
 200 11.81 11.81 11.60 100 0 0.0
12/06/2015
11.81
 3,700 11.50 12.31 10.96 500 0 0.0
11/06/2015
11.50
 3,400 11.55 12.31 10.42 200 100 0.0
10/06/2015
11.55
 200 11.60 11.60 10.77 100 100 0.0
09/06/2015
11.60
 600 11.72 11.72 11.01 100 0 0.0
08/06/2015
11.72
 800 11.58 12.07 10.91 100 100 0.0
05/06/2015
11.58
 0 11.58 11.58 11.58 0 0 0
04/06/2015
11.58
 3,000 11.50 11.84 10.89 2,800 0 0.1
03/06/2015
11.50
 2,500 11.58 11.58 11.01 2,300 0 0.1
02/06/2015
11.58
 2,900 11.67 11.67 11.13 2,500 0 0.1
01/06/2015
11.67
 4,200 11.69 11.69 11.13 4,200 0 0.2
29/05/2015
11.69
 4,300 11.27 11.84 11.13 4,300 0 0.2
28/05/2015
11.27
 18,307 10.87 11.27 10.42 3,900 0 0.2
27/05/2015: Cổ tức tiền mặt tỉ lệ: 10%
27/05/2015
10.87
 835 10.53 10.89 10.42 235 0 0.0
26/05/2015
10.53
 207 10.77 11.11 10.53 200 0 0.0
25/05/2015
10.77
 11,715 10.09 10.81 10.05 5,800 0 0.3
22/05/2015
10.09
 5,600 10.65 11.00 9.95 2,000 0 0.1
21/05/2015
10.65
 600 9.86 10.81 9.86 400 0 0.0
20/05/2015
9.86
 200 10.65 11.11 9.86 100 0 0.0
19/05/2015
10.65
 8,800 10.42 10.65 9.63 6,200 0 0.3
18/05/2015
10.42
 12,910 10.42 11.46 10.42 600 0 0.0
15/05/2015
10.42
 9,300 11.53 11.58 10.42 4,700 0 0.2
14/05/2015
11.53
 4,031,500 10.90 11.99 10.88 11,100 4,700 0.3
13/05/2015
10.90
 65,500 9.93 10.90 10.19 0 6,900 -0.3
12/05/2015
9.93
 13,700 9.91 10.19 9.91 3,800 0 0.2
11/05/2015
9.91
 4,200 9.93 10.42 9.91 200 0 0.0
08/05/2015
9.93
 4,300 9.95 9.95 9.84 2,400 2,000 0.0
07/05/2015
9.95
 16,400 10.14 10.42 9.84 3,300 2,400 0.0
06/05/2015
10.14
 7,180 10.42 10.42 9.84 7,055 5,000 0.1
05/05/2015
10.42
 100 10.39 10.42 10.42 100 0 0.0
04/05/2015
10.39
 8,500 10.83 10.83 9.84 7,300 0 0.3
27/04/2015
10.83
 12,200 9.93 10.83 9.84 12,200 5,100 0.3
24/04/2015
9.93
 2,500 10.07 10.07 9.93 2,500 2,500 0
23/04/2015
10.07
 2,400 10.07 10.07 10.07 2,400 1,100 0.1
22/04/2015
10.07
 2,850 9.45 10.07 9.49 2,800 2,000 0.0
21/04/2015
9.45
 1,200 9.26 9.49 9.26 200 100 0.0
20/04/2015
9.26
 600 9.72 9.72 9.26 0 0 0
17/04/2015
9.72
 12,100 9.33 9.86 9.05 7,300 2,000 0.2
16/04/2015: Cổ tức tiền mặt tỉ lệ: 30%
16/04/2015
9.33
 2,600 9.33 9.82 9.33 337,800 337,800 0.0

Chính sách bảo mật | Điều khoản sử dụng |