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

70
0.50
(0.72%)
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
(2026-05-13) 		-5.90 -7.82% 380,600 6,390 0
69.50
78.80
70
2 tháng
(2026-04-13) 		-2.60 -3.61% 642,600 4,790 0
69.50
78.80
70
3 tháng
(2026-03-16) 		0.20 0.29% 897,100 7,190 -0.1
68.60
78.80
70
6 tháng
(2025-12-15) 		1.60 2.36% 1,749,500 -226,910 -15.9
66.70
78.80
70
12 tháng
(2025-06-17) 		-7.44 -9.67% 3,663,500 -1,142,004 -79.4
66.70
78.80
70
24 tháng
(2024-06-24) 		-0.57 -0.81% 6,775,100 -1,534,294 -109.2
66.29
80.44
70
36 tháng
(2023-06-28) 		23.54 51.22% 12,136,500 -643,294 -56.8
44.39
80.44
70
60 tháng
(2021-07-08) 		37.52 117.34% 33,106,400 -1,002,323 -70.6
31.11
80.44
70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |