CTCP Đầu tư và Phát triển Cảng Đình Vũ (dvp)

70
0.50
(0.72%)
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
(2026-05-13) 		-5.90 -7.82% 380,600 6,390 0
69.50
78.80
70
2 tháng
(2026-04-13) 		-2.60 -3.61% 642,600 4,790 0
69.50
78.80
70
3 tháng
(2026-03-16) 		0.20 0.29% 897,100 7,190 -0.1
68.60
78.80
70
6 tháng
(2025-12-15) 		1.60 2.36% 1,749,500 -226,910 -15.9
66.70
78.80
70
12 tháng
(2025-06-17) 		-7.44 -9.67% 3,663,500 -1,142,004 -79.4
66.70
78.80
70
24 tháng
(2024-06-24) 		-0.57 -0.81% 6,775,100 -1,534,294 -109.2
66.29
80.44
70
36 tháng
(2023-06-28) 		23.54 51.22% 12,136,500 -643,294 -56.8
44.39
80.44
70
60 tháng
(2021-07-08) 		37.52 117.34% 33,106,400 -1,002,323 -70.6
31.11
80.44
70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/10/2022
36.52
 1,800 36.67 36.67 36.52 0 0 0.0
27/10/2022
36.67
 6,100 36.41 36.82 35.63 0 0 0
26/10/2022
36.41
 1,100 36.07 36.96 35.70 200 0 0.0
25/10/2022
36.07
 4,800 36.96 36.96 35.11 0 200 -0.0
24/10/2022
36.96
 3,400 37.11 37.11 36.00 2,300 0 0.1
21/10/2022
37.11
 1,500 37.26 37.26 36.67 0 0 0
20/10/2022
37.26
 2,900 37.19 37.26 35.93 200 0 0.0
19/10/2022
37.19
 4,300 37.33 37.41 37.04 0 0 0
18/10/2022
37.33
 5,000 35.93 37.70 37.04 200 1,300 -0.1
17/10/2022
35.93
 5,300 36.67 37.04 35.93 2,900 0 0.1
14/10/2022
36.67
 3,400 37.00 37.00 35.63 0 0 0.0
13/10/2022
37.00
 21,400 36.07 37.00 36.30 100 0 0.0
12/10/2022
36.07
 4,600 35.11 36.07 35.56 100 0 0.0
11/10/2022
35.11
 11,500 36.15 36.44 35.11 0 1,000 -0.0
10/10/2022
36.15
 6,000 36.67 37.63 35.48 300 100 0.0
07/10/2022
36.67
 7,000 37.19 37.33 36.37 1,200 0 0.1
06/10/2022
37.19
 11,000 37.70 37.70 35.07 100 0 0.0
05/10/2022
37.70
 4,600 37.41 37.78 37.04 100 700 -0.0
04/10/2022
37.41
 7,000 37.78 37.78 37.26 0 1,300 -0.1
03/10/2022
37.78
 4,100 38.07 38.07 37.26 2,200 1,100 0.1
30/09/2022
38.07
 12,600 38.07 38.07 36.74 1,600 0 0.1
29/09/2022
38.07
 1,300 37.48 38.37 38.07 0 0 0.0
28/09/2022
37.48
 8,900 38.15 38.15 37.19 100 0 0.0
27/09/2022
38.15
 2,000 37.70 38.45 37.11 500 100 0.0
26/09/2022
37.70
 6,200 38.07 38.07 37.33 0 0 -0.0
23/09/2022
38.07
 300 38.07 38.07 38.07 0 0 -0.0
22/09/2022
38.07
 5,100 38.07 38.07 37.78 0 120 -0.0
21/09/2022
38.07
 2,900 37.78 38.45 37.78 300 0 0.0
20/09/2022
37.78
 19,600 38.52 38.52 37.04 100 9,000 -0.5
19/09/2022
38.52
 9,000 38.52 38.52 38.15 0 100 -0.0
16/09/2022
38.52
 3,400 38.59 38.59 37.85 400 0 0.0
15/09/2022
38.59
 800 38.59 38.59 38.22 100 0 0.0
14/09/2022
38.59
 5,400 38.52 38.74 38.52 100 0 0.5
13/09/2022
38.52
 13,000 38.52 38.52 37.85 0 0 0.5
12/09/2022
38.52
 3,400 38.59 38.59 38.22 0 40 0.5
09/09/2022
38.59
 11,500 38.45 38.74 37.78 8,900 0 0.5
08/09/2022
38.45
 7,000 38.22 38.52 37.48 300 0 0.0
07/09/2022
38.22
 4,000 38.37 38.82 38.22 100 0 0.0
06/09/2022
38.37
 45,300 38.82 38.82 37.93 0 40,400 -2.1
05/09/2022
38.82
 900 38.96 38.96 38.15 0 100 -0.0
31/08/2022
38.96
 23,200 38.45 40.74 37.93 15,700 0 0.8
30/08/2022
38.45
 3,900 38.59 38.59 37.78 300 0 0.0
29/08/2022
38.59
 13,000 38.45 38.74 37.85 1,000 0 0.1
26/08/2022
38.45
 21,900 38.52 38.67 37.78 1,100 14,000 -0.7
25/08/2022
38.52
 11,900 38.45 38.59 38.45 1,100 0 0.1
24/08/2022
38.45
 10,200 38.15 38.89 38.30 100 0 0.0
23/08/2022
38.15
 2,400 38.45 38.45 38.15 0 0 0.0
22/08/2022
38.45
 2,500 38.37 38.67 38.45 700 0 0.0
19/08/2022
38.37
 25,700 38.22 38.74 37.78 1,100 13,800 -0.7
18/08/2022
38.22
 7,100 38.45 38.52 38.22 3,300 2,400 0.0
17/08/2022
38.45
 10,200 38.37 38.59 38.07 200 0 0.0
16/08/2022
38.37
 13,300 38.07 38.52 38.15 200 0 0.0
15/08/2022
38.07
 54,200 38.74 39.04 37.93 800 18,300 -0.9
12/08/2022
38.74
 7,600 38.59 38.89 38.52 700 0 0.0
11/08/2022
38.59
 11,900 38.89 39.19 38.52 0 800 -0.0
10/08/2022
38.89
 16,800 38.74 39.26 38.59 900 11,900 -0.6
09/08/2022
38.74
 18,600 38.96 38.96 38.52 2,500 13,900 -0.6
08/08/2022
38.96
 4,800 39.19 39.19 38.59 1,300 2,800 -0.1
05/08/2022
39.19
 1,700 39.19 39.41 38.52 200 600 -0.0
04/08/2022
39.19
 4,200 38.59 39.63 38.52 200 800 -0.0
03/08/2022
38.59
 6,100 39.56 39.56 38.59 0 4,900 -0.3
02/08/2022
39.56
 7,800 40.15 40.15 38.22 3,100 1,700 0.1
01/08/2022
40.15
 13,400 38.59 41.26 38.59 11,000 0 0.6
29/07/2022
38.59
 8,300 38.89 38.89 38.22 4,400 2,800 0.1
28/07/2022
38.89
 5,800 38.45 38.89 38.22 5,400 0 0.3
27/07/2022
38.45
 1,800 37.85 38.45 37.78 1,700 0 0.1
26/07/2022
37.85
 8,500 38.37 38.37 37.78 0 7,000 -0.4
25/07/2022
38.37
 8,100 38.52 38.52 37.93 1,000 2,500 -0.1
22/07/2022
38.52
 10,500 38.74 38.96 38.52 200 0 -0.2
21/07/2022
38.74
 19,700 38.82 38.96 38.67 0 11,800 -0.6
20/07/2022
38.82
 19,900 38.00 39.63 38.22 2,300 0 0.1
19/07/2022
38.00
 2,900 38.15 38.15 37.93 100 500 -0.0
18/07/2022
38.15
 2,200 37.78 38.15 37.78 1,400 0 0.1
15/07/2022
37.78
 5,500 38.00 38.00 37.33 1,100 0 0.1
14/07/2022
38.00
 6,500 38.22 38.22 37.85 0 0 0.0
13/07/2022
38.22
 5,900 38.15 38.52 37.78 100 0 0.0
12/07/2022
38.15
 2,400 37.78 38.45 37.78 200 0 0.0
11/07/2022
37.78
 6,600 37.85 37.85 37.26 200 0 0.0
08/07/2022
37.85
 2,700 37.78 38.15 37.78 33,000 20,500 0.0
07/07/2022
37.78
 3,800 37.26 37.85 37.41 1,500 0 0.1
06/07/2022
37.26
 5,000 38.15 38.37 37.26 800 1,900 -0.1
05/07/2022
38.15
 7,100 38.30 38.30 37.26 1,100 3,000 -0.1
04/07/2022
38.30
 3,900 37.93 38.74 37.78 3,300 0 0.2
01/07/2022
37.93
 4,400 38.45 38.45 37.93 0 0 0.2
30/06/2022
38.45
 20,800 38.45 38.74 38.45 3,000 0 0.2
29/06/2022
38.45
 31,000 37.41 38.52 37.41 3,000 20,000 -0.9
28/06/2022
37.41
 4,000 37.56 38.82 37.19 500 0 0.0
27/06/2022
37.56
 6,000 37.70 38.15 37.41 100 0 0.0
24/06/2022
37.70
 5,100 37.41 37.70 37.04 200 2,000 -0.1
23/06/2022
37.41
 3,000 37.04 37.78 36.67 200 0 0.0
22/06/2022
37.04
 7,600 37.41 38.74 36.82 100 0 0.0
21/06/2022
37.41
 6,100 37.41 38.67 37.04 800 0 0.0
20/06/2022
37.41
 10,900 38.15 38.15 37.41 100 0 0.0
17/06/2022
38.15
 15,500 38.30 38.30 37.41 0 0 0.0
16/06/2022
38.30
 21,000 37.70 38.52 37.93 300 0 0.0
15/06/2022
37.70
 21,100 37.11 39.56 36.96 7,500 0 0.4
14/06/2022
37.11
 37,900 37.70 37.70 36.70 300 0 0.0
13/06/2022
37.70
 54,100 39.04 39.04 37.04 1,300 0 0.1
10/06/2022
39.04
 35,000 40.37 40.37 39.04 0 0 -1.4
09/06/2022: Cổ tức tiền mặt tỉ lệ: 35%
09/06/2022
40.37
 46,900 40.45 40.52 40.22 200 25,600 -1.4

Chính sách bảo mật | Điều khoản sử dụng |