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

75.60
0.30
(0.40%)
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
(2026-06-29) 		5 7.11% 261,800 3,600 0
70.30
75.60
75.60
2 tháng
(2026-06-01) 		2.43 3.34% 559,200 4,790 0
69.50
75.60
75.60
3 tháng
(2026-05-04) 		6.08 8.78% 823,100 8,690 0
69.22
75.60
75.60
6 tháng
(2026-01-30) 		8.98 13.54% 1,553,700 13,390 -0.0
62.39
75.60
75.60
12 tháng
(2025-08-04) 		6.19 8.95% 3,436,600 -896,410 -62.8
62.39
75.60
75.60
24 tháng
(2024-08-08) 		11.34 17.73% 6,762,900 -1,496,594 -106.8
62.01
75.60
75.60
36 tháng
(2023-08-14) 		28.69 61.55% 11,056,300 -1,273,894 -93.7
44.76
75.60
75.60
60 tháng
(2021-08-24) 		41.20 120.83% 28,303,200 -642,923 -52.4
29.10
75.60
75.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/12/2022
31.87
 17,100 31.80 33.12 31.28 200 100 0.0
12/12/2022
31.80
 27,400 31.80 33.26 31.18 200 0 0.0
09/12/2022
31.80
 8,500 31.84 31.84 31.18 100 0 0.0
08/12/2022
31.84
 10,100 31.73 31.87 31.49 100 5,700 -0.3
07/12/2022
31.73
 6,300 32.46 32.46 31.39 200 0 0.0
06/12/2022
32.46
 3,200 32.36 33.22 31.91 300 0 0.0
05/12/2022
32.36
 5,100 32.46 32.46 31.94 300 2,800 -0.1
02/12/2022
32.46
 9,100 32.98 33.26 31.94 800 1,700 -0.0
01/12/2022
32.98
 20,800 34.44 34.44 32.60 3,900 11,700 -0.4
30/11/2022
34.44
 17,400 32.29 34.44 31.60 8,800 4,300 0.2
29/11/2022
32.29
 10,300 30.49 32.50 30.63 5,700 0 0.3
28/11/2022
30.49
 13,800 30.14 32.22 30.14 3,600 10,470 -0.3
25/11/2022
30.14
 8,100 29.31 30.14 29.45 200 0 0.0
24/11/2022
29.31
 19,500 30.21 30.21 29.10 3,700 17,700 -0.6
23/11/2022
30.21
 1,000 29.45 30.73 29.66 400 0 0.0
22/11/2022
29.45
 5,700 29.45 29.55 29.45 2,200 2,200 0
21/11/2022
29.45
 5,000 29.45 29.55 29.10 0 4,400 -0.2
18/11/2022
29.45
 25,800 29.45 29.66 29.24 13,100 20,600 -0.3
17/11/2022
29.45
 23,300 29.10 29.59 29.45 2,500 13,900 -0.5
16/11/2022
29.10
 15,600 29.69 29.69 27.72 200 6,800 -0.3
15/11/2022
29.69
 20,600 30.42 30.59 28.30 5,300 1,100 0.2
14/11/2022
30.42
 9,400 31.87 31.87 30.00 201 2,600 -0.1
11/11/2022
31.87
 4,400 32.12 32.12 31.18 100 0 0.0
10/11/2022
32.12
 6,900 32.91 32.91 31.87 0 2,200 -0.1
09/11/2022
32.91
 12,900 32.95 34.64 32.57 200 6,900 -0.3
08/11/2022
32.95
 1,400 33.16 34.58 32.95 100 200 -0.0
07/11/2022
33.16
 11,400 33.61 33.61 32.91 100 3,900 -0.2
04/11/2022
33.61
 4,000 34.30 34.30 33.47 100 600 -0.0
03/11/2022
34.30
 100 34.37 34.37 34.30 0 0 -0.0
02/11/2022
34.37
 1,500 34.02 34.54 34.30 0 200 -0.0
01/11/2022
34.02
 4,100 33.88 35.68 33.54 0 0 0.0
31/10/2022
33.88
 1,600 34.16 34.30 33.61 300 0 0.0
28/10/2022
34.16
 1,800 34.30 34.30 34.16 0 0 0.0
27/10/2022
34.30
 6,100 34.06 34.44 33.33 0 0 0
26/10/2022
34.06
 1,100 33.74 34.58 33.40 200 0 0.0
25/10/2022
33.74
 4,800 34.58 34.58 32.84 0 200 -0.0
24/10/2022
34.58
 3,400 34.71 34.71 33.67 2,300 0 0.1
21/10/2022
34.71
 1,500 34.85 34.85 34.30 0 0 0
20/10/2022
34.85
 2,900 34.78 34.85 33.61 200 0 0.0
19/10/2022
34.78
 4,300 34.92 34.99 34.64 0 0 0
18/10/2022
34.92
 5,000 33.61 35.27 34.64 200 1,300 -0.1
17/10/2022
33.61
 5,300 34.30 34.64 33.61 2,900 0 0.1
14/10/2022
34.30
 3,400 34.61 34.61 33.33 0 0 0.0
13/10/2022
34.61
 21,400 33.74 34.61 33.95 100 0 0.0
12/10/2022
33.74
 4,600 32.84 33.74 33.26 100 0 0.0
11/10/2022
32.84
 11,500 33.81 34.09 32.84 0 1,000 -0.0
10/10/2022
33.81
 6,000 34.30 35.20 33.19 300 100 0.0
07/10/2022
34.30
 7,000 34.78 34.92 34.02 1,200 0 0.1
06/10/2022
34.78
 11,000 35.27 35.27 32.81 100 0 0.0
05/10/2022
35.27
 4,600 34.99 35.34 34.64 100 700 -0.0
04/10/2022
34.99
 7,000 35.34 35.34 34.85 0 1,300 -0.1
03/10/2022
35.34
 4,100 35.62 35.62 34.85 2,200 1,100 0.1
30/09/2022
35.62
 12,600 35.62 35.62 34.37 1,600 0 0.1
29/09/2022
35.62
 1,300 35.06 35.89 35.62 0 0 0.0
28/09/2022
35.06
 8,900 35.68 35.68 34.78 100 0 0.0
27/09/2022
35.68
 2,000 35.27 35.96 34.71 500 100 0.0
26/09/2022
35.27
 6,200 35.62 35.62 34.92 0 0 -0.0
23/09/2022
35.62
 300 35.62 35.62 35.62 0 0 -0.0
22/09/2022
35.62
 5,100 35.62 35.62 35.34 0 120 -0.0
21/09/2022
35.62
 2,900 35.34 35.96 35.34 300 0 0.0
20/09/2022
35.34
 19,600 36.03 36.03 34.64 100 9,000 -0.5
19/09/2022
36.03
 9,000 36.03 36.03 35.68 0 100 -0.0
16/09/2022
36.03
 3,400 36.10 36.10 35.41 400 0 0.0
15/09/2022
36.10
 800 36.10 36.10 35.75 100 0 0.0
14/09/2022
36.10
 5,400 36.03 36.24 36.03 100 0 0.5
13/09/2022
36.03
 13,000 36.03 36.03 35.41 0 0 0.5
12/09/2022
36.03
 3,400 36.10 36.10 35.75 0 40 0.5
09/09/2022
36.10
 11,500 35.96 36.24 35.34 8,900 0 0.5
08/09/2022
35.96
 7,000 35.75 36.03 35.06 300 0 0.0
07/09/2022
35.75
 4,000 35.89 36.31 35.75 100 0 0.0
06/09/2022
35.89
 45,300 36.31 36.31 35.48 0 40,400 -2.1
05/09/2022
36.31
 900 36.45 36.45 35.68 0 100 -0.0
31/08/2022
36.45
 23,200 35.96 38.11 35.48 15,700 0 0.8
30/08/2022
35.96
 3,900 36.10 36.10 35.34 300 0 0.0
29/08/2022
36.10
 13,000 35.96 36.24 35.41 1,000 0 0.1
26/08/2022
35.96
 21,900 36.03 36.17 35.34 1,100 14,000 -0.7
25/08/2022
36.03
 11,900 35.96 36.10 35.96 1,100 0 0.1
24/08/2022
35.96
 10,200 35.68 36.38 35.82 100 0 0.0
23/08/2022
35.68
 2,400 35.96 35.96 35.68 0 0 0.0
22/08/2022
35.96
 2,500 35.89 36.17 35.96 700 0 0.0
19/08/2022
35.89
 25,700 35.75 36.24 35.34 1,100 13,800 -0.7
18/08/2022
35.75
 7,100 35.96 36.03 35.75 3,300 2,400 0.0
17/08/2022
35.96
 10,200 35.89 36.10 35.62 200 0 0.0
16/08/2022
35.89
 13,300 35.62 36.03 35.68 200 0 0.0
15/08/2022
35.62
 54,200 36.24 36.52 35.48 800 18,300 -0.9
12/08/2022
36.24
 7,600 36.10 36.38 36.03 700 0 0.0
11/08/2022
36.10
 11,900 36.38 36.65 36.03 0 800 -0.0
10/08/2022
36.38
 16,800 36.24 36.72 36.10 900 11,900 -0.6
09/08/2022
36.24
 18,600 36.45 36.45 36.03 2,500 13,900 -0.6
08/08/2022
36.45
 4,800 36.65 36.65 36.10 1,300 2,800 -0.1
05/08/2022
36.65
 1,700 36.65 36.86 36.03 200 600 -0.0
04/08/2022
36.65
 4,200 36.10 37.07 36.03 200 800 -0.0
03/08/2022
36.10
 6,100 37.00 37.00 36.10 0 4,900 -0.3
02/08/2022
37.00
 7,800 37.56 37.56 35.75 3,100 1,700 0.1
01/08/2022
37.56
 13,400 36.10 38.59 36.10 11,000 0 0.6
29/07/2022
36.10
 8,300 36.38 36.38 35.75 4,400 2,800 0.1
28/07/2022
36.38
 5,800 35.96 36.38 35.75 5,400 0 0.3
27/07/2022
35.96
 1,800 35.41 35.96 35.34 1,700 0 0.1
26/07/2022
35.41
 8,500 35.89 35.89 35.34 0 7,000 -0.4
25/07/2022
35.89
 8,100 36.03 36.03 35.48 1,000 2,500 -0.1

Chính sách bảo mật | Điều khoản sử dụng |