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

67.50
-0.50
(-0.74%)
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
(2025-11-05) 		-1.60 -2.30% 312,000 -189,200 -12.9
67.50
69.80
67.50
2 tháng
(2025-10-06) 		-3.40 -4.76% 546,900 -301,800 -20.8
67.50
71.40
67.50
3 tháng
(2025-09-08) 		-4.70 -6.47% 769,300 -424,200 -29.8
67.50
73.30
67.50
6 tháng
(2025-06-09) 		-10.23 -13.07% 1,905,400 -896,094 -62.2
67.50
78.23
67.50
12 tháng
(2024-12-10) 		-5.54 -7.54% 3,906,700 -1,143,284 -81.1
66.44
80.44
67.50
24 tháng
(2023-12-18) 		14.46 27.02% 7,203,500 -1,327,284 -94.8
53.54
80.44
67.50
36 tháng
(2022-12-21) 		33.93 99.56% 14,141,300 -455,184 -40.8
34.07
80.44
67.50
60 tháng
(2020-12-31) 		38.57 131.09% 37,841,930 -769,853 -54.5
27.11
80.44
67.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2022
40.38
 36,400 41.00 41.35 40.31 6,400 16,000 -0.6
29/04/2022
41.00
 7,000 41.00 41.77 40.44 200 5,000 -0.3
28/04/2022
41.00
 3,600 41.35 41.35 40.31 100 2,000 -0.1
27/04/2022
41.35
 9,400 40.38 41.77 40.31 100 4,100 -0.2
26/04/2022
40.38
 14,400 40.03 40.38 39.68 0 0 0
25/04/2022
40.03
 27,400 39.33 40.38 39.33 100 0 0.0
22/04/2022
39.33
 94,600 42.12 42.12 39.33 600 16,100 -0.9
21/04/2022
42.12
 15,600 41.91 42.46 41.49 10,100 2,600 0.5
20/04/2022
41.91
 36,300 43.37 43.37 41.91 10,400 16,100 -0.4
19/04/2022
43.37
 152,700 42.25 44.48 42.25 20,400 75,000 -3.4
18/04/2022
42.25
 55,900 42.32 42.39 41.84 30,900 0 1.9
15/04/2022
42.32
 30,800 41.77 42.39 41.56 100 100 0
14/04/2022
41.77
 9,400 42.05 42.12 41.49 100 0 0.0
13/04/2022
42.05
 4,100 41.77 42.32 41.63 100 0 0.0
12/04/2022
41.77
 35,200 42.12 42.12 41.28 2,000 0 0.1
08/04/2022
42.12
 35,800 42.12 43.09 41.35 8,300 0 0.5
07/04/2022
42.12
 6,900 42.46 42.46 41.91 1,400 0 0.1
06/04/2022
42.46
 2,100 42.60 42.60 41.77 200 0 0.0
05/04/2022
42.60
 9,200 42.60 42.95 42.46 1,400 0 0.1
04/04/2022
42.60
 29,000 42.19 42.74 42.19 300 6,900 -0.4
01/04/2022
42.19
 32,100 41.70 42.19 41.21 800 0 0.0
31/03/2022
41.70
 21,800 41.49 41.77 41.35 5,800 9,800 -0.2
30/03/2022
41.49
 29,500 41.42 41.77 41.21 100 22,200 -1.3
29/03/2022
41.42
 34,700 41.42 41.42 41.00 0 21,000 -1.2
28/03/2022
41.42
 23,700 41.49 41.91 40.93 300 0 0.0
25/03/2022
41.49
 8,900 41.49 42.19 41.07 3,200 3,000 0.0
24/03/2022
41.49
 7,800 41.49 41.49 41.07 100 5,000 -0.3
23/03/2022
41.49
 23,200 41.07 41.56 41.07 400 0 0.0
22/03/2022
41.07
 36,900 41.00 41.07 40.79 0 9,300 -0.5
21/03/2022
41.00
 9,300 41.00 41.07 40.38 0 0 0
18/03/2022
41.00
 8,200 40.93 41.07 40.58 100 0 0.0
17/03/2022
40.93
 5,800 40.44 41.21 40.51 2,700 0 0.2
16/03/2022
40.44
 54,800 41.07 41.49 40.44 6,200 39,400 -2.0
15/03/2022
41.07
 9,400 41.07 41.07 40.38 1,400 1,100 0.0
14/03/2022
41.07
 40,200 41.56 41.56 40.38 6,500 1,300 0.3
11/03/2022
41.56
 26,200 42.32 42.32 41.21 1,300 3,300 -0.1
10/03/2022
42.32
 28,100 41.70 43.86 41.63 1,900 1,800 0.0
09/03/2022
41.70
 101,400 39.89 41.91 39.40 7,000 81,000 -4.3
08/03/2022
39.89
 163,300 41.28 42.74 39.05 1,000 128,500 -7.4
07/03/2022
41.28
 57,500 42.60 42.74 41.28 200 54,900 -3.3
04/03/2022
42.60
 15,800 42.67 43.65 42.32 800 6,900 -0.4
03/03/2022
42.67
 58,000 41.00 43.02 40.93 300 11,000 -0.7
02/03/2022
41.00
 23,500 41.77 41.77 41.00 1,100 17,900 -1.0
01/03/2022
41.77
 8,800 41.91 42.05 41.14 700 1,000 -0.0
28/02/2022
41.91
 32,800 41.91 42.19 41.00 20,300 9,000 0.7
25/02/2022
41.91
 20,600 41.77 42.05 41.14 3,500 1,600 0.1
24/02/2022
41.77
 36,100 42.25 42.25 40.93 300 5,600 -0.3
23/02/2022
42.25
 6,100 42.39 42.46 41.77 0 1,200 -0.1
22/02/2022
42.39
 37,500 42.95 42.95 41.77 20,100 23,800 -0.2
21/02/2022
42.95
 65,100 42.32 43.16 42.46 20,700 2,400 1.1
18/02/2022
42.32
 36,200 42.46 42.46 41.56 30,800 3,400 1.7
17/02/2022
42.46
 45,700 42.12 42.60 41.21 31,200 4,100 1.7
16/02/2022
42.12
 33,000 41.42 42.46 41.35 26,500 29,400 -0.2
15/02/2022
41.42
 31,100 42.46 42.81 41.14 1,000 1,200 -0.0
14/02/2022
42.46
 62,300 41.42 42.46 41.07 40,800 22,700 1.1
11/02/2022
41.42
 26,900 41.42 41.63 40.10 23,900 1,000 1.4
10/02/2022
41.42
 18,400 41.28 41.63 40.38 15,200 1,000 0.8
09/02/2022
41.28
 9,600 41.07 41.42 41.07 7,900 1,100 0.4
08/02/2022
41.07
 31,400 40.38 41.14 40.38 28,400 5,800 1.3
07/02/2022
40.38
 31,600 39.54 41.98 39.05 22,100 1,100 1.2
28/01/2022
39.54
 18,100 39.19 39.54 39.19 700 4,800 -0.2
27/01/2022
39.19
 13,600 39.33 39.61 39.19 200 5,700 -0.3
26/01/2022
39.33
 8,700 39.68 40.38 39.33 100 4,700 -0.2
25/01/2022
39.68
 40,200 39.75 40.38 39.12 1,800 17,100 -0.9
24/01/2022
39.75
 26,300 40.38 40.38 39.68 1,700 8,700 -0.4
21/01/2022
40.38
 12,000 40.03 40.44 39.96 0 3,700 -0.2
20/01/2022
40.03
 18,400 40.10 40.51 40.03 1,000 16,200 -0.9
19/01/2022
40.10
 12,100 40.31 40.38 39.82 100 4,700 -0.3
18/01/2022
40.31
 20,900 41.14 41.14 39.75 7,800 700 0.4
17/01/2022: Cổ tức tiền mặt tỉ lệ: 15%
17/01/2022
41.14
 9,000 41.00 41.56 40.93 10,600 3,200 0.4
14/01/2022
41.00
 8,600 40.66 41.34 40.80 100 500 -0.0
13/01/2022
40.66
 15,400 40.59 40.93 40.66 0 500 -0.0
12/01/2022
40.59
 23,900 40.59 40.87 40.12 6,600 1,000 0.3
11/01/2022
40.59
 7,200 40.39 40.59 40.26 0 0 0
10/01/2022
40.39
 39,500 40.53 40.73 40.12 2,100 16,700 -0.8
07/01/2022
40.53
 21,100 40.73 41.00 40.05 500 6,600 -0.4
06/01/2022
40.73
 30,900 40.59 41.34 40.59 2,400 3,800 -0.1
05/01/2022
40.59
 5,700 40.59 41.34 40.39 300 2,200 -0.1
04/01/2022
40.59
 13,400 40.93 40.93 40.46 0 3,000 -0.2
31/12/2021
40.93
 11,500 41.00 41.07 40.19 400 1,300 -0.1
30/12/2021
41.00
 6,500 41.00 41.75 40.73 3,600 300 0.2
29/12/2021
41.00
 11,500 40.46 42.09 40.39 8,200 400 0.5
28/12/2021
40.46
 15,200 40.87 40.87 40.26 1,200 500 0.0
27/12/2021
40.87
 7,400 40.73 41.00 40.59 600 100 0.0
24/12/2021
40.73
 9,700 41.00 41.00 40.19 0 0 0
23/12/2021
41.00
 38,600 40.32 41.34 39.92 21,000 1,800 1.1
22/12/2021
40.32
 28,800 40.59 40.66 40.26 6,500 800 0.3
21/12/2021
40.59
 20,100 40.93 40.93 40.39 1,000 600 0.0
20/12/2021
40.93
 38,100 41.61 42.09 40.66 100 3,200 -0.2
17/12/2021
41.61
 10,300 41.61 41.68 41.21 100 1,000 -0.1
16/12/2021
41.61
 30,400 41.48 43.38 41.07 0 1,300 -0.1
15/12/2021
41.48
 37,800 41.21 42.22 41.14 0 1,300 -0.1
14/12/2021
41.21
 7,600 41.55 42.09 40.80 200 200 0.0
13/12/2021
41.55
 7,000 41.88 41.95 41.14 100 0 0.0
10/12/2021
41.88
 55,100 40.73 42.02 40.73 32,000 1,600 1.9
09/12/2021
40.73
 3,200 40.66 41.07 40.32 200 900 -0.0
08/12/2021
40.66
 14,300 40.53 41.07 40.26 2,400 1,900 0.0
07/12/2021
40.53
 16,400 40.46 41.00 40.26 11,800 1,300 0.6
06/12/2021
40.46
 69,800 40.93 41.14 40.39 61,000 2,900 3.5
03/12/2021
40.93
 11,100 41.27 41.75 40.87 3,300 1,300 0.1

Chính sách bảo mật | Điều khoản sử dụng |