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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |