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

69.60
-0.10
(-0.14%)
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
(2026-02-11) 		-1.80 -2.52% 259,300 600 0.0
66.70
72.30
69.60
2 tháng
(2026-01-12) 		2.20 3.26% 621,200 -81,800 -5.5
66.70
73.40
69.60
3 tháng
(2025-12-15) 		1.80 2.65% 846,000 -234,200 -15.8
66.70
73.40
69.60
6 tháng
(2025-09-15) 		-3.30 -4.52% 1,580,900 -623,300 -42.8
66.70
73.40
69.60
12 tháng
(2025-03-18) 		-6.61 -8.66% 3,935,200 -1,270,094 -87.5
66.44
80.44
69.60
24 tháng
(2024-03-25) 		3.57 5.40% 6,633,700 -1,641,484 -116.6
61.76
80.44
69.60
36 tháng
(2023-03-29) 		31.84 84.10% 13,734,700 -860,884 -65.3
36.72
80.44
69.60
60 tháng
(2021-04-08) 		39.54 131.09% 34,915,000 -1,004,813 -70.1
29.51
80.44
69.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/06/2022
40.44
 54,000 40.38 40.44 40.31 0 23,000 -1.3
07/06/2022
40.38
 96,700 40.51 40.58 39.89 0 80,500 -4.7
06/06/2022
40.51
 93,900 40.44 40.65 40.44 1,000 46,800 -2.7
03/06/2022
40.44
 39,700 40.51 41.00 40.44 0 30,400 -1.8
02/06/2022
40.51
 61,600 40.31 40.72 40.31 0 41,900 -2.4
01/06/2022
40.31
 28,200 40.03 40.38 39.75 10,200 0 0.6
31/05/2022
40.03
 34,600 40.51 41.00 40.03 200 16,100 -0.9
30/05/2022
40.51
 30,100 40.10 40.72 40.17 0 19,500 -1.1
27/05/2022
40.10
 72,600 39.54 40.17 39.54 300 39,300 -2.2
26/05/2022
39.54
 33,300 39.19 39.89 39.26 0 18,200 -1.0
25/05/2022
39.19
 16,400 38.98 39.33 38.98 100 9,100 -0.5
24/05/2022
38.98
 17,400 39.05 39.05 38.91 0 10,300 -0.6
23/05/2022
39.05
 900 38.70 39.54 38.64 300 0 0.0
20/05/2022
38.70
 46,300 39.05 39.54 38.29 7,600 25,300 -1.0
19/05/2022
39.05
 3,500 39.05 39.05 39.05 0 500 -0.0
18/05/2022
39.05
 2,000 38.22 39.61 39.05 1,100 500 0.0
17/05/2022
38.22
 7,300 37.59 40.17 37.31 800 3,800 -0.2
16/05/2022
37.59
 11,600 37.52 37.94 36.55 700 9,200 -0.5
13/05/2022
37.52
 26,500 39.26 39.26 36.89 0 14,500 -0.8
12/05/2022
39.26
 4,600 40.24 40.24 39.05 0 0 0
11/05/2022
40.24
 36,600 39.68 40.38 40.24 33,000 20,500 0.7
10/05/2022
39.68
 22,300 39.68 39.68 38.57 6,500 13,100 -0.4
09/05/2022
39.68
 13,400 40.65 40.65 39.33 3,700 7,100 -0.2
06/05/2022
40.65
 27,200 40.72 41.49 40.38 6,100 25,200 -1.1
05/05/2022
40.72
 7,300 40.38 41.77 40.24 300 4,400 -0.2
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

Chính sách bảo mật | Điều khoản sử dụng |