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
(2024-08-19) 		-0.40 -3.36% 1,421,100 -10,040 -0.1
11.30
12.10
11.50
2 tháng
(2024-07-18) 		-1.10 -8.73% 5,420,100 -10,120 -0.1
11.10
12.60
11.50
3 tháng
(2024-06-18) 		-2.29 -16.62% 13,863,200 -17,311 -0.2
11.10
13.89
11.50
6 tháng
(2024-03-20) 		-1.71 -12.97% 41,447,300 -22,587 -0.3
11.10
14.76
11.50
12 tháng
(2023-09-22) 		0.28 2.46% 101,906,200 -304,510 -3.8
11.05
14.76
11.50
24 tháng
(2022-09-27) 		0.95 9.05% 122,111,682 -335,423 -4.1
5.31
14.76
11.50
36 tháng
(2021-10-04) 		-3.65 -24.11% 177,352,240 -427,119 -5.7
5.31
21.09
11.50
60 tháng
(2019-10-14) 		2.52 28.02% 270,325,880 -9,745,437 -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)
16/09/2024
11.50
 28,300 11.50 11.50 11.30 0 0 0
13/09/2024
11.50
 27,800 11.40 11.50 11.30 0 0 0
12/09/2024
11.30
 30,100 11.30 11.40 11.30 0 0 0
11/09/2024
11.30
 43,600 11.40 11.40 11.20 0 0 0
10/09/2024
11.30
 44,700 11.60 11.60 11.30 0 0 0
09/09/2024
11.60
 46,900 11.50 11.70 11.50 0 0 0
06/09/2024
11.60
 39,500 11.60 11.70 11.50 0 2,376 -0.0
05/09/2024
11.60
 74,900 11.70 11.80 11.60 0 2,600 -0.0
04/09/2024
11.70
 91,300 11.80 11.80 11.60 0 1,500 -0.0
30/08/2024
11.80
 91,900 11.70 11.90 11.60 0 3,552 -0.0
29/08/2024
11.70
 31,800 11.80 11.80 11.60 0 12 -0.0
28/08/2024
11.80
 58,000 11.90 11.90 11.80 0 0 0
27/08/2024
11.90
 78,700 12 12 11.80 0 0 0
26/08/2024
11.90
 80,300 12 12.10 11.90 0 0 0
23/08/2024
11.90
 152,700 12.10 12.10 11.80 0 0 0
22/08/2024
12.10
 102,700 12 12.20 12 0 0 0
21/08/2024
12.10
 84,500 12 12.10 11.90 0 0 0
20/08/2024
12
 224,300 12 12 11.90 0 0 0
19/08/2024
11.90
 89,100 11.80 11.90 11.70 0 0 0
16/08/2024
11.60
 170,300 11.30 11.70 11.30 0 0 0
15/08/2024
11.30
 73,900 11.20 11.30 11.20 0 0 0
14/08/2024
11.20
 147,400 11.30 11.40 11.20 0 0 0
13/08/2024
11.30
 99,400 11.40 11.40 11.20 0 0 0
12/08/2024
11.30
 102,300 11.20 11.40 11.20 0 0 0
09/08/2024
11.20
 74,900 11.20 11.40 11.20 0 0 0
08/08/2024
11.20
 61,000 11.10 11.20 11 0 0 0
07/08/2024
11.10
 216,600 11.40 11.40 10.90 0 0 0
06/08/2024
11.40
 100,400 11.20 11.40 10.60 0 0 0
05/08/2024
11.10
 398,600 12.20 12.20 11 0 0 0
02/08/2024
12.20
 133,500 12 12.20 11.70 0 0 0
01/08/2024
12
 264,100 12.50 12.50 11.80 0 0 0
31/07/2024
12.40
 254,400 12.30 12.50 12.30 0 0 0
30/07/2024
12.30
 324,100 12.20 12.40 12.10 0 0 0
29/07/2024
12.20
 65,800 12.10 12.30 12.10 0 80 -0.0
26/07/2024
12
 76,400 12 12.10 11.90 0 0 0
25/07/2024
11.90
 74,000 12 12 11.80 0 0 0
24/07/2024
12
 188,200 11.80 12 11.50 0 0 0
23/07/2024
11.80
 234,200 12.10 12.20 11.60 0 0 0
22/07/2024
12.10
 282,200 12.30 12.50 11.80 0 0 0
19/07/2024
12.30
 258,100 12.60 12.70 12.30 0 0 0
18/07/2024
12.60
 399,200 12.60 12.60 12.30 0 0 0
17/07/2024
12.50
 461,400 13 13.20 12.30 0 0 0
16/07/2024
13
 424,700 13 13.20 12.90 0 3,000 -0.0
15/07/2024
12.90
 139,600 13 13.10 12.90 0 600 -0.0
12/07/2024
13
 221,400 13 13.10 12.90 0 0 0
11/07/2024
13
 298,000 13.10 13.40 12.90 0 0 0
10/07/2024
13.10
 491,700 13.30 13.40 13.10 0 0 0
09/07/2024
13.20
 409,400 13.40 13.40 13.20 0 0 0
08/07/2024
13.30
 304,900 13.30 13.40 13.20 0 2,791 -0.0
05/07/2024
13.20
 482,400 13 13.50 13 0 0 0
04/07/2024
13
 323,400 13.20 13.20 12.90 0 0 0
03/07/2024
13.10
 223,900 13 13.30 13 0 0 0
02/07/2024
13
 266,300 13 13.10 12.90 0 0 0
01/07/2024
13
 194,000 12.90 13.20 12.70 0 0 0
28/06/2024
12.90
 342,900 13.40 13.60 12.90 0 0 0
27/06/2024
13.30
 286,500 13.50 13.50 13.20 0 0 0
26/06/2024: Cổ tức tiền mặt tỉ lệ: 5%
26/06/2024
13.50
 230,800 13.90 13.90 13.40 0 0 0
25/06/2024
13.60
 450,200 13.41 13.99 13.21 0 0 0
24/06/2024
13.31
 823,300 13.89 14.18 13.21 0 800 -0.0
21/06/2024
13.89
 559,500 13.60 14.08 13.50 0 0 0
20/06/2024
13.60
 521,200 13.79 13.99 13.31 0 0 0
19/06/2024
13.70
 588,100 12.44 13.99 12.44 0 0 0
18/06/2024
13.79
 399,500 14.18 14.37 13.79 0 0 0
17/06/2024
14.08
 594,600 13.50 14.37 13.50 0 0 0
14/06/2024
13.89
 1,063,700 14.85 14.85 13.89 0 46 -0.0
13/06/2024
14.76
 1,216,400 14.47 14.95 14.18 0 705 -0.0
12/06/2024
14.47
 841,700 14.76 14.85 14.18 0 0 0
11/06/2024
14.76
 1,388,200 15.14 15.34 14.37 0 0 0
10/06/2024
14.66
 2,596,600 13.50 14.66 13.50 0 0 0
07/06/2024
13.41
 1,059,000 12.92 13.70 12.73 0 0 0
06/06/2024
12.83
 315,900 13.02 13.02 12.73 0 118 -0.0
05/06/2024
12.83
 524,200 13.12 13.12 12.83 0 0 0
04/06/2024
13.12
 295,100 13.31 13.31 13.02 0 0 0
03/06/2024
13.21
 294,900 13.21 13.31 13.12 0 0 0
31/05/2024
13.12
 274,300 13.02 13.21 13.02 0 0 0
30/05/2024
13.02
 359,500 13.12 13.12 12.83 0 0 0
29/05/2024
13.12
 397,500 13.21 13.41 13.12 0 0 0
28/05/2024
13.12
 438,200 13.12 13.41 13.02 0 0 0
27/05/2024
13.12
 241,700 12.92 13.12 12.83 0 0 0
24/05/2024
12.83
 691,500 13.31 13.41 12.64 0 0 0
23/05/2024
13.31
 384,900 13.41 13.50 13.12 0 0 0
22/05/2024
13.41
 964,400 13.41 13.70 13.31 0 0 0
21/05/2024
13.31
 790,000 12.83 13.41 12.73 0 0 0
20/05/2024
12.83
 556,400 12.44 12.83 12.44 0 0 0
17/05/2024
12.35
 220,400 12.35 12.44 12.25 0 0 0
16/05/2024
12.44
 165,700 12.44 12.54 12.35 0 0 0
15/05/2024
12.35
 168,300 12.15 12.54 12.15 0 0 0
14/05/2024
12.15
 87,900 12.15 12.25 12.06 0 0 0
13/05/2024
12.15
 137,600 12.35 12.35 12.06 0 0 0
10/05/2024
12.35
 113,700 12.44 12.44 12.15 0 0 0
09/05/2024
12.25
 224,200 12.35 12.54 12.15 0 0 0
08/05/2024
12.35
 209,600 12.15 12.35 11.96 0 0 0
07/05/2024
12.15
 136,400 12.06 12.15 12.06 0 0 0
06/05/2024
12.06
 245,600 11.96 12.06 11.86 0 0 0
03/05/2024
11.86
 183,900 11.77 11.86 11.67 0 0 0
02/05/2024
11.77
 128,300 11.77 11.86 11.57 0 4,400 -0.1
26/04/2024
11.86
 278,100 11.96 12.06 11.77 0 0 0
25/04/2024
11.96
 193,000 12.06 12.06 11.86 0 0 0
24/04/2024
11.96
 217,300 11.77 12.06 11.77 0 0 0
23/04/2024
11.77
 308,100 12.25 12.25 11.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |