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
(2024-10-15) 		0.20 1.69% 10,528,300 0 0
11.70
12.40
12
2 tháng
(2024-09-16) 		0.50 4.35% 13,219,900 -118 -0.0
11.40
12.40
12
3 tháng
(2024-08-16) 		0.40 3.45% 14,783,000 -10,158 -0.1
11.30
12.40
12
6 tháng
(2024-05-20) 		-0.83 -6.46% 42,343,500 -18,298 -0.2
11.10
14.76
12
12 tháng
(2023-11-20) 		-0.44 -3.56% 96,425,000 -297,919 -3.8
11.10
14.76
12
24 tháng
(2022-11-25) 		5.83 94.46% 132,832,743 -333,641 -4.1
6.17
14.76
12
36 tháng
(2021-11-30) 		-6.90 -36.52% 165,941,223 -396,496 -5.0
5.31
18.90
12
60 tháng
(2019-12-11) 		3.09 34.75% 283,455,552 -9,759,055 -144.6
5.31
21.09
12
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/06/2012
4.31
 20,200 4.44 4.48 4.31 0 7,500 -0.2
19/06/2012
4.44
 100 4.27 4.44 4.44 0 100 -0.0
18/06/2012
4.27
 19,000 4.38 4.38 4.19 0 1,000 -0.0
15/06/2012
4.38
 19,200 4.36 4.65 4.38 0 1,500 -0.0
14/06/2012
4.36
 0 4.36 4.36 4.36 0 0 0
13/06/2012
4.36
 0 4.36 4.36 4.36 0 0 0
12/06/2012
4.36
 0 4.36 4.36 4.36 0 0 0
11/06/2012
4.36
 1,100 4.41 4.41 4.36 0 0 0
08/06/2012
4.41
 6,000 4.51 4.51 4.41 0 0 0
07/06/2012
4.51
 10,700 4.24 4.51 4.46 0 0 0
06/06/2012
4.24
 15,500 4.46 4.46 4.24 0 4,500 -0.1
05/06/2012
4.46
 3,000 4.19 4.48 4.43 0 100 -0.0
04/06/2012
4.19
 4,300 4.34 4.34 4.19 0 1,300 -0.0
01/06/2012
4.34
 0 4.34 4.34 4.34 0 0 0
31/05/2012
4.34
 0 4.34 4.34 4.34 0 0 0
30/05/2012
4.34
 2,400 4.36 4.39 4.31 300 0 0.0
29/05/2012
4.36
 200 4.41 4.41 4.33 0 0 0
28/05/2012
4.41
 27,700 4.46 4.53 4.41 0 8,100 -0.2
25/05/2012
4.46
 1,900 4.19 4.48 4.19 0 0 0
24/05/2012
4.19
 7,300 4.21 4.21 3.98 0 2,200 -0.1
23/05/2012
4.21
 10,100 4.50 4.53 4.21 2,000 200 0.0
22/05/2012
4.50
 2,900 4.46 4.55 4.29 0 1,000 -0.0
21/05/2012
4.46
 3,100 4.15 4.46 4.19 200 1,000 -0.0
18/05/2012
4.15
 12,600 4.38 4.38 4.14 0 4,000 -0.1
17/05/2012
4.38
 200 4.44 4.44 4.38 0 0 0
16/05/2012
4.44
 2,800 4.43 4.44 4.27 0 1,000 -0.0
15/05/2012
4.43
 14,800 4.46 4.46 4.34 0 6,100 -0.2
14/05/2012
4.46
 41,500 4.70 4.70 4.43 0 12,000 -0.3
11/05/2012
4.70
 29,000 4.72 4.75 4.67 2,000 5,900 -0.1
10/05/2012
4.72
 33,500 4.70 4.79 4.68 15,000 9,500 0.2
09/05/2012
4.70
 4,500 4.67 4.75 4.65 0 1,500 -0.0
08/05/2012
4.67
 12,600 4.70 4.79 4.63 0 3,700 -0.1
07/05/2012
4.70
 38,300 4.56 4.72 4.62 0 12,000 -0.3
04/05/2012
4.56
 29,400 4.48 4.62 4.48 0 7,000 -0.2
03/05/2012
4.48
 6,000 4.50 4.50 4.44 0 0 0
02/05/2012
4.50
 8,000 4.51 4.53 4.44 2,400 300 0.1
27/04/2012
4.51
 7,100 4.44 4.51 4.44 0 0 0
26/04/2012
4.44
 10,400 4.36 4.46 4.43 0 0 0
25/04/2012
4.36
 13,100 4.27 4.38 4.31 0 0 0
24/04/2012
4.27
 11,500 4.27 4.27 4.24 0 0 0
23/04/2012
4.27
 3,300 4.27 4.27 4.26 0 0 0
20/04/2012
4.27
 3,400 4.27 4.27 4.27 200 0 0.0
19/04/2012
4.27
 7,000 4.39 4.39 4.24 0 0 0
18/04/2012
4.39
 36,900 4.22 4.44 4.29 400 0 0.0
17/04/2012
4.22
 20,600 4.22 4.29 4.14 500 0 0.0
16/04/2012
4.22
 14,200 4.03 4.27 4.10 0 0 0
13/04/2012
4.03
 3,000 4.15 4.15 4.03 0 0 0
12/04/2012
4.15
 9,600 4.02 4.19 4.00 0 0 0
11/04/2012
4.02
 22,000 4.00 4.03 4.00 400 0 0.0
10/04/2012
4.00
 11,200 4.02 4.02 3.98 0 0 0
09/04/2012
4.02
 12,100 4.02 4.02 4.00 0 0 0
06/04/2012
4.02
 3,000 3.97 4.02 3.98 0 0 0
05/04/2012
3.97
 1,600 3.98 4.02 3.97 0 0 0
04/04/2012
3.98
 3,900 4.02 4.02 3.97 0 0 0
03/04/2012
4.02
 600 4.00 4.02 4.00 0 0 0
30/03/2012
4.00
 4,200 4.00 4.02 4.00 800 0 0.0
29/03/2012
4.00
 700 4.02 4.02 4.00 0 0 0
28/03/2012
4.02
 1,600 4.00 4.02 4.02 0 0 0
27/03/2012
4.00
 1,700 4.10 4.10 3.97 0 0 0
26/03/2012
4.10
 5,100 4.07 4.10 4.05 0 0 0
23/03/2012
4.07
 300 4.09 4.09 4.07 0 0 0
22/03/2012
4.09
 6,500 4.12 4.12 4.07 0 0 0
21/03/2012
4.12
 21,800 4.10 4.17 4.09 0 0 0
20/03/2012
4.10
 2,400 4.05 4.10 4.10 400 0 0.0
19/03/2012
4.05
 5,100 4.05 4.10 4.05 1,000 0 0.0
16/03/2012
4.05
 4,200 4.17 4.19 4.05 0 0 0
15/03/2012
4.17
 100 4.07 4.17 4.17 0 0 0
14/03/2012
4.07
 4,400 4.05 4.15 4.07 0 0 0
13/03/2012
4.05
 7,100 4.03 4.10 4.05 0 0 0
12/03/2012
4.03
 2,300 4.03 4.12 4.03 0 0 0
09/03/2012
4.03
 6,000 4.09 4.09 3.95 0 0 0
08/03/2012
4.09
 4,100 4.27 4.27 4.09 1,000 0 0.0
07/03/2012
4.27
 13,500 4.29 4.29 4.09 0 0 0
06/03/2012
4.29
 3,300 4.48 4.48 4.12 0 100 -0.0
05/03/2012
4.48
 39,700 4.15 4.48 4.24 0 0 0
02/03/2012
4.15
 13,700 4.14 4.27 4.15 2,200 0 0.1
01/03/2012
4.14
 10,800 4.10 4.14 4.10 0 0 0
29/02/2012
4.10
 32,000 4.12 4.12 4.07 0 0 0
28/02/2012
4.12
 7,000 4.15 4.19 4.12 0 0 0
27/02/2012
4.15
 16,700 4.17 4.21 4.15 12,000 4,000 0.2
24/02/2012
4.17
 2,400 4.17 4.17 4.14 0 0 0
23/02/2012
4.17
 1,900 4.10 4.17 4.14 0 0 0
22/02/2012
4.10
 2,000 4.05 4.10 4.10 0 0 0
21/02/2012
4.05
 1,900 4.19 4.19 4.03 0 0 0
20/02/2012
4.19
 5,400 4.07 4.19 4.15 0 0 0
17/02/2012
4.07
 10,500 4.07 4.07 4.02 0 200 -0.0
16/02/2012
4.07
 0 4.09 4.07 4.07 0 0 0
15/02/2012
4.09
 300 4.10 4.10 4.03 0 0 0
14/02/2012
4.10
 700 4.10 4.10 4.10 0 0 0
13/02/2012
4.10
 100 4.05 4.10 4.10 0 0 0
10/02/2012
4.05
 18,300 4.03 4.29 4.05 15,000 0 0.4
09/02/2012
4.03
 3,800 4.09 4.10 4.02 1,500 0 0.0
08/02/2012
4.09
 2,400 3.93 4.09 4.05 0 0 0
07/02/2012
3.93
 1,500 3.93 3.97 3.93 0 0 0
06/02/2012
3.93
 1,400 4.12 4.12 3.93 900 200 0.0
03/02/2012
4.12
 6,500 4.27 4.38 4.10 0 0 0
02/02/2012: Cổ tức tiền mặt tỉ lệ: 30%
02/02/2012
4.27
 9,400 4.07 4.27 4.10 0 0 0
01/02/2012
4.07
 10,700 4.01 4.14 4.07 0 2,000 -0.1
31/01/2012
4.01
 17,500 4.05 4.13 4.01 0 3,000 -0.1
30/01/2012
4.05
 3,200 3.95 4.05 3.99 0 3,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |