CTCP Cảng Đoạn Xá (dxp)

12.40
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
(2024-10-14) 		0.40 3.33% 9,814,500 -15 -0.0
11.70
12.40
12.40
2 tháng
(2024-09-13) 		0.90 7.83% 12,275,600 -118 -0.0
11.40
12.40
12.40
3 tháng
(2024-08-14) 		1.20 10.71% 14,032,200 -10,158 -0.1
11.20
12.40
12.40
6 tháng
(2024-05-16) 		-0.04 -0.34% 41,757,500 -18,298 -0.2
11.10
14.76
12.40
12 tháng
(2023-11-20) 		-0.04 -0.34% 95,452,900 -297,919 -3.8
11.10
14.76
12.40
24 tháng
(2022-11-23) 		6.31 103.51% 131,963,143 -333,641 -4.1
6.09
14.76
12.40
36 tháng
(2021-11-29) 		-6.74 -35.21% 165,480,987 -396,496 -5.0
5.31
19.14
12.40
60 tháng
(2019-12-09) 		3.49 39.25% 282,483,502 -9,759,055 -144.6
5.31
21.09
12.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/03/2009
1.81
 10,230 1.80 1.83 1.80 0 0 0
24/03/2009
1.80
 13,180 1.73 1.81 1.77 0 0 0
23/03/2009
1.73
 8,820 1.77 1.77 1.69 0 0 0
20/03/2009
1.77
 6,820 1.72 1.77 1.71 0 0 0
19/03/2009
1.72
 15,810 1.80 1.80 1.72 0 0 0
18/03/2009
1.80
 36,470 1.72 1.80 1.77 4,000 0 0
17/03/2009
1.72
 19,290 1.71 1.77 1.71 0 0 0
16/03/2009
1.71
 10,060 1.65 1.73 1.69 0 0 0
13/03/2009
1.65
 2,520 1.61 1.65 1.61 0 0 0
12/03/2009
1.61
 4,560 1.66 1.66 1.59 0 0 0
11/03/2009
1.66
 14,310 1.61 1.69 1.66 0 0 0
10/03/2009
1.61
 17,090 1.58 1.61 1.58 0 0 0
09/03/2009
1.58
 1,560 1.60 1.60 1.57 0 0 0
06/03/2009
1.60
 3,090 1.57 1.61 1.53 0 0 0
05/03/2009
1.57
 1,780 1.54 1.58 1.57 0 0 0
04/03/2009
1.54
 5,650 1.53 1.56 1.53 0 300 0
03/03/2009
1.53
 2,350 1.58 1.58 1.53 0 0 0
02/03/2009
1.58
 2,060 1.57 1.59 1.58 0 0 0
27/02/2009
1.57
 5,940 1.57 1.58 1.52 0 0 0
26/02/2009
1.57
 1,750 1.58 1.58 1.51 300 0 0
25/02/2009
1.58
 4,850 1.53 1.60 1.58 1,000 360 0
24/02/2009
1.53
 7,750 1.57 1.57 1.52 0 0 0
23/02/2009
1.57
 11,090 1.60 1.60 1.53 0 0 0
20/02/2009
1.60
 11,680 1.53 1.60 1.55 0 0 0
19/02/2009
1.53
 3,360 1.53 1.57 1.52 330 0 0
18/02/2009
1.53
 15,800 1.59 1.59 1.52 0 0 0
17/02/2009
1.59
 5,620 1.60 1.60 1.57 0 140 0
16/02/2009
1.60
 3,580 1.61 1.65 1.58 70 0 0
13/02/2009
1.61
 3,850 1.61 1.63 1.61 0 0 0
12/02/2009
1.61
 8,800 1.60 1.61 1.58 900 0 0
11/02/2009
1.60
 1,340 1.58 1.60 1.58 0 0 0
10/02/2009
1.58
 7,200 1.61 1.61 1.58 0 0 0
09/02/2009
1.61
 1,580 1.57 1.62 1.57 0 0 0
06/02/2009
1.57
 4,170 1.52 1.57 1.53 0 0 0
05/02/2009
1.52
 8,930 1.59 1.59 1.52 0 0 0
04/02/2009
1.59
 8,220 1.61 1.65 1.59 0 0 0
03/02/2009
1.61
 13,500 1.69 1.69 1.60 100 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |