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)
02/12/2021
41.27
 95,400 40.93 41.41 40.73 71,900 47,700 1.5
01/12/2021
40.93
 34,700 41.00 41.34 40.59 15,500 400 0.9
30/11/2021
41.00
 65,000 41.41 41.61 41.00 35,300 1,000 2.1
29/11/2021
41.41
 64,300 41.07 41.75 40.39 42,000 4,800 2.2
26/11/2021
41.07
 43,700 41.41 41.41 41.00 2,100 2,700 -0.0
25/11/2021
41.41
 48,100 41.55 41.61 41.07 1,800 2,000 -0.0
24/11/2021
41.55
 39,400 42.09 42.97 41.21 6,300 700 0.3
23/11/2021
42.09
 45,000 41.95 42.09 41.14 23,800 300 1.4
22/11/2021
41.95
 93,800 42.77 42.77 41.41 40,200 2,200 2.3
19/11/2021
42.77
 117,200 43.51 43.51 41.68 41,400 1,300 2.5
18/11/2021
43.51
 45,500 43.45 43.72 43.17 21,300 1,000 1.3
17/11/2021
43.45
 137,000 42.90 44.12 42.97 300 23,400 -1.5
16/11/2021
42.90
 141,900 42.09 43.45 41.55 20,700 0 1.3
15/11/2021
42.09
 62,400 42.02 42.43 41.61 40,600 1,400 2.4
12/11/2021
42.02
 65,900 42.56 42.77 41.41 4,600 200 0.3
11/11/2021
42.56
 83,400 42.83 42.90 41.88 35,300 1,000 2.2
10/11/2021
42.83
 63,600 42.63 43.11 42.09 38,200 100 2.4
09/11/2021
42.63
 131,200 41.41 42.97 41.41 3,600 1,100 0.2
08/11/2021
41.41
 113,400 41.21 41.68 41.27 51,600 900 3.1
05/11/2021
41.21
 62,200 40.32 41.21 40.39 42,900 0 2.6
04/11/2021
40.32
 77,400 40.05 40.66 39.64 36,600 100 1.5
03/11/2021
40.05
 135,300 40.87 41.27 39.98 35,400 6,000 1.8
02/11/2021
40.87
 91,500 41.14 41.21 40.80 19,500 4,100 0.9
01/11/2021
41.14
 76,700 41.68 41.82 41.07 6,800 2,600 0.3
29/10/2021
41.68
 75,800 41.88 41.95 40.80 8,400 500 0.5
28/10/2021
41.88
 152,700 40.80 41.88 40.53 6,800 2,100 0.3
27/10/2021
40.80
 103,000 41.21 41.34 40.12 6,400 0 0.4
26/10/2021
41.21
 100,100 41.41 41.41 40.05 5,900 100 0.3
25/10/2021
41.41
 51,400 41.41 42.43 40.87 600 500 0.0
22/10/2021
41.41
 295,200 39.71 42.02 40.05 12,000 0 0.7
21/10/2021
39.71
 101,500 38.90 40.12 39.37 0 1,100 -0.1
20/10/2021
38.90
 49,500 39.85 39.85 38.76 4,400 600 0.2
19/10/2021
39.85
 111,500 39.85 39.85 38.69 27,100 4,500 1.3
18/10/2021
39.85
 123,700 38.97 40.39 38.69 21,500 900 1.2
15/10/2021
38.97
 74,000 38.69 39.30 38.56 1,200 0 0.1
14/10/2021
38.69
 67,400 38.97 39.03 38.69 24,900 0 1.4
13/10/2021
38.97
 85,300 39.51 39.92 38.90 29,100 3,500 1.5
12/10/2021
39.51
 94,400 39.37 39.58 38.76 40,800 200 2.4
11/10/2021
39.37
 76,400 39.85 40.53 39.24 1,700 1,400 0.1
08/10/2021
39.85
 151,200 39.17 39.85 39.03 48,100 0 2.8
07/10/2021
39.17
 276,800 38.29 39.37 38.29 65,600 100,000 -2.0
06/10/2021
38.29
 87,000 37.74 38.69 37.95 14,200 0 0.8
05/10/2021
37.74
 52,500 38.02 38.02 37.47 1,400 0 0.1
04/10/2021
38.02
 68,500 37.81 38.02 37.40 500 17,300 -0.9
01/10/2021
37.81
 29,900 38.35 38.35 37.68 50,980 58,780 -0.4
30/09/2021
38.35
 135,900 37.13 38.97 37.68 52,800 31,400 1.2
29/09/2021
37.13
 16,000 37.61 37.61 37.06 100 0 0.0
28/09/2021
37.61
 53,100 37.00 37.88 36.05 6,400 0 0.3
27/09/2021
37.00
 138,300 37.47 37.68 37.00 4,500 7,500 -0.2
24/09/2021
37.47
 61,700 37.61 38.02 37.47 600 2,300 -0.1
23/09/2021
37.61
 79,900 38.02 38.49 37.54 1,700 4,200 -0.1
22/09/2021
38.02
 62,900 38.02 38.42 37.68 1,100 900 0.0
21/09/2021
38.02
 129,300 37.54 38.22 37.06 17,400 3,900 0.7
20/09/2021
37.54
 107,300 38.15 38.35 37.40 4,100 4,600 -0.0
17/09/2021
38.15
 83,800 37.95 38.35 37.47 22,900 1,300 1.2
16/09/2021
37.95
 76,800 38.35 38.35 37.95 2,400 10,000 -0.4
15/09/2021
38.35
 32,900 38.63 38.63 37.74 3,100 500 0.1
14/09/2021
38.63
 105,800 38.69 38.76 37.81 26,800 1,200 1.4
13/09/2021
38.69
 118,100 38.97 38.97 37.68 1,900 20,900 -1.1
10/09/2021
38.97
 98,100 39.30 39.64 38.76 500 11,000 -0.6
09/09/2021
39.30
 84,700 38.49 39.64 38.35 12,000 2,300 0.6
08/09/2021
38.49
 133,100 39.44 39.44 38.02 10,200 1,700 0.5
07/09/2021
39.44
 115,400 40.93 41.27 39.37 20,800 9,100 0.7
06/09/2021
40.93
 130,100 40.19 41.34 40.32 29,900 200 1.8
01/09/2021
40.19
 342,900 38.35 40.59 37.68 40,100 113,100 -4.2
31/08/2021
38.35
 153,700 39.03 39.30 38.35 23,100 2,800 1.2
30/08/2021
39.03
 100,900 38.76 39.30 38.35 3,800 800 0.2
27/08/2021
38.76
 126,900 38.56 39.24 38.49 4,100 1,300 0.2
26/08/2021
38.56
 192,100 36.93 39.37 37.47 8,100 0 0.5
25/08/2021
36.93
 74,700 36.45 37.00 36.05 6,900 900 0.3
24/08/2021
36.45
 136,400 37.27 37.40 35.98 5,100 600 0.2
23/08/2021
37.27
 187,900 37.40 37.61 35.98 14,900 1,000 0.8
20/08/2021
37.40
 199,200 38.42 39.03 37.40 8,600 2,000 0.4
19/08/2021
38.42
 87,900 39.03 40.05 38.29 1,800 6,200 -0.3
18/08/2021
39.03
 140,400 38.29 39.92 37.61 9,900 400 0.5
17/08/2021
38.29
 215,000 40.12 40.12 37.47 0 4,500 -0.3
16/08/2021
40.12
 157,600 40.73 41.14 40.05 2,300 3,700 -0.1
13/08/2021
40.73
 294,800 39.17 41.14 37.06 9,700 0 0.5
12/08/2021
39.17
 420,700 41.68 44.12 38.97 9,500 1,100 0.5
11/08/2021
41.68
 415,600 39.85 42.63 41.00 1,800 12,700 -0.7
10/08/2021
39.85
 427,800 37.27 39.85 38.35 3,400 1,300 0.1
09/08/2021
37.27
 283,800 34.89 37.27 35.03 11,500 200 0.6
06/08/2021
34.89
 222,900 34.76 35.71 34.49 6,000 100,100 -4.9
05/08/2021
34.76
 252,600 35.84 35.84 34.62 900 70,600 -3.6
04/08/2021: Cổ tức tiền mặt tỉ lệ: 25%
04/08/2021
35.84
 147,300 36.45 36.93 35.44 700 0 0.0
03/08/2021
36.45
 248,300 35.55 37.23 35.48 1,200 0 0.1
02/08/2021
35.55
 392,300 33.28 35.55 33.28 2,300 1,800 0.0
30/07/2021
33.28
 117,800 32.95 33.41 32.82 200 18,000 -0.9
29/07/2021
32.95
 176,500 33.53 33.60 32.50 0 41,800 -2.1
28/07/2021
33.53
 51,400 33.73 33.73 33.15 100 9,000 -0.5
27/07/2021
33.73
 89,100 34.05 34.70 33.60 0 28,100 -1.5
26/07/2021
34.05
 329,500 32.27 34.12 32.27 1,200 117,400 -6.0
23/07/2021
32.27
 26,200 32.27 32.76 31.78 100 15,000 -0.7
22/07/2021
32.27
 17,000 31.78 33.34 31.98 800 4,900 -0.2
21/07/2021
31.78
 29,900 31.78 32.24 31.72 2,300 24,300 -1.1
20/07/2021
31.78
 25,300 31.26 31.78 31.30 13,900 0 0.7
19/07/2021
31.26
 24,400 31.33 32.04 31.20 1,500 0 0.1
16/07/2021
31.33
 5,900 31.65 31.85 31.33 100 0 0.0
15/07/2021
31.65
 4,400 31.13 31.72 31.13 100 0 0.0
14/07/2021
31.13
 18,000 31.52 32.01 31.13 300 2,100 -0.1

Chính sách bảo mật | Điều khoản sử dụng |