CTCP Thương mại Dịch vụ Tổng hợp Cảng Hải Phòng (dvc)

15.10
0
(0%)
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) 		-2.90 -16.11% 2,700 0 0
13.30
18
15.10
2 tháng
(2025-10-06) 		1.10 7.86% 3,300 0 0
13.30
18
15.10
3 tháng
(2025-09-08) 		1.10 7.86% 5,500 0 0
13.30
18
15.10
6 tháng
(2025-06-09) 		1.80 13.53% 12,500 0 0
10.80
18
15.10
12 tháng
(2024-12-10) 		5.20 52.53% 177,338 0 0
7.40
18
15.10
24 tháng
(2023-12-18) 		3.05 25.33% 689,367 0 0
7.19
18
15.10
36 tháng
(2022-12-21) 		6 65.88% 878,067 0 0
6.51
18
15.10
60 tháng
(2020-12-31) 		8.06 114.40% 1,630,399 0 0
6.51
18
15.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/05/2021
8.93
 0 8.93 8.93 8.93 0 0 0
06/05/2021
8.93
 0 8.93 8.93 8.93 0 0 0
05/05/2021
8.93
 0 8.93 8.93 8.93 0 0 0
04/05/2021
8.93
 200 8.19 8.93 8.93 0 0 0
29/04/2021
8.19
 2,500 8.19 8.19 8.19 0 0 0
28/04/2021
8.19
 100 8.35 8.35 8.19 0 0 0
27/04/2021
8.35
 0 8.35 8.35 8.35 0 0 0
26/04/2021
8.35
 0 8.35 8.35 8.35 0 0 0
23/04/2021
8.35
 0 8.35 8.35 8.35 0 0 0
22/04/2021
8.35
 0 8.35 8.35 8.35 0 0 0
20/04/2021
8.35
 100 8.44 8.44 8.35 0 0 0
19/04/2021
8.44
 1,100 8.68 8.68 8.44 0 0 0
16/04/2021
8.68
 100 8.60 8.68 8.68 0 0 0
15/04/2021
8.60
 2,000 8.93 8.93 8.60 0 0 0
14/04/2021
8.93
 1,944 9.01 9.01 8.84 0 0 0
13/04/2021
9.01
 400 8.19 9.01 7.45 0 0 0
12/04/2021
8.19
 2,500 7.78 8.19 8.19 0 0 0
09/04/2021
7.78
 0 7.78 7.78 7.78 0 0 0
08/04/2021
7.78
 100 8.19 8.19 7.78 0 0 0
07/04/2021
8.19
 1,530 7.37 8.19 8.19 0 0 0
06/04/2021
7.37
 100 7.21 7.37 7.37 0 0 0
05/04/2021
7.21
 248 8.19 8.19 7.21 0 0 0
02/04/2021
8.19
 300 8.52 8.52 8.19 0 0 0
01/04/2021
8.52
 0 8.52 8.52 8.52 0 0 0
31/03/2021
8.52
 330 8.60 8.60 8.52 0 0 0
30/03/2021
8.60
 100 7.53 8.60 8.60 0 0 0
29/03/2021
7.53
 0 8.35 7.53 7.53 0 0 0
26/03/2021
8.35
 0 8.35 8.35 8.35 0 0 0
25/03/2021
8.35
 0 8.35 8.35 8.35 0 0 0
24/03/2021
8.35
 100 8.27 8.35 8.35 0 0 0
23/03/2021
8.27
 0 8.27 8.27 8.27 0 0 0
22/03/2021
8.27
 0 8.44 8.27 8.27 0 0 0
19/03/2021
8.44
 500 7.53 8.44 7.94 0 0 0
18/03/2021
7.53
 3,838 8.35 8.35 7.53 0 0 0
17/03/2021
8.35
 0 8.35 8.35 8.35 0 0 0
16/03/2021
8.35
 4,400 8.35 8.35 8.27 0 0 0
15/03/2021
8.35
 1,700 8.35 8.35 8.35 0 0 0
12/03/2021
8.35
 0 8.35 8.35 8.35 0 0 0
11/03/2021
8.35
 0 8.35 8.35 8.35 0 0 0
10/03/2021
8.35
 940 8.60 8.60 8.35 0 0 0
09/03/2021
8.60
 100 8.76 8.76 8.60 0 0 0
08/03/2021
8.76
 0 8.76 8.76 8.76 0 0 0
05/03/2021
8.76
 0 8.76 8.76 8.76 0 0 0
04/03/2021
8.76
 20 8.76 8.76 8.76 0 0 0
03/03/2021
8.76
 100 7.70 8.76 8.76 0 0 0
02/03/2021
7.70
 0 7.70 7.70 7.70 0 0 0
01/03/2021
7.70
 500 7.70 7.70 7.70 0 0 0
26/02/2021
7.70
 300 7.78 7.78 7.70 0 0 0
25/02/2021
7.78
 500 7.37 7.78 7.78 0 0 0
24/02/2021
7.37
 0 7.37 7.37 7.37 0 0 0
23/02/2021
7.37
 0 7.37 7.37 7.37 0 0 0
22/02/2021
7.37
 0 7.37 7.37 7.37 0 0 0
19/02/2021
7.37
 0 7.37 7.37 7.37 0 0 0
18/02/2021
7.37
 0 7.37 7.37 7.37 0 0 0
17/02/2021
7.37
 0 7.37 7.37 7.37 0 0 0
09/02/2021
7.37
 500 7.45 7.45 7.37 0 0 0
08/02/2021
7.45
 0 7.45 7.45 7.45 0 0 0
05/02/2021
7.45
 0 7.45 7.45 7.45 0 0 0
04/02/2021
7.45
 0 7.53 7.45 7.45 0 0 0
03/02/2021
7.53
 5,200 7.45 7.53 7.37 0 0 0
02/02/2021
7.45
 3,500 7.37 7.45 7.37 0 0 0
01/02/2021
7.37
 1,100 7.45 7.45 7.37 0 0 0
29/01/2021
7.45
 1,700 6.55 7.45 7.37 0 0 0
28/01/2021
6.55
 3,400 7.45 7.45 6.55 0 0 0
27/01/2021
7.45
 1,560 7.45 7.45 6.96 0 0 0
26/01/2021
7.45
 1,100 7.45 7.45 7.45 0 0 0
25/01/2021
7.45
 47,000 7.45 7.45 6.96 0 0 0
22/01/2021
7.45
 0 7.78 7.45 7.78 0 0 0
21/01/2021
7.78
 5,260 6.96 7.78 6.96 0 0 0
20/01/2021
6.96
 4,200 6.96 7.78 6.96 0 0 0
19/01/2021
6.96
 1,700 7.78 7.78 6.96 0 0 0
18/01/2021
7.78
 3,880 7.78 7.78 6.80 0 0 0
15/01/2021
7.78
 2,800 6.96 7.78 7.53 0 0 0
14/01/2021
6.96
 0 7.12 6.96 6.96 0 0 0
13/01/2021
7.12
 13,500 6.63 7.12 6.96 0 0 0
12/01/2021
6.63
 0 6.63 6.63 6.63 0 0 0
11/01/2021
6.63
 0 6.96 6.63 6.96 0 0 0
08/01/2021
6.96
 400 7.29 7.29 6.55 0 0 0
07/01/2021
7.29
 500 7.29 7.29 7.29 0 0 0
06/01/2021
7.29
 2,000 7.21 7.29 7.29 0 0 0
05/01/2021
7.21
 3,100 7.04 7.37 7.21 0 0 0
04/01/2021
7.04
 0 7.04 7.04 7.04 0 0 0
31/12/2020
7.04
 200 6.72 7.04 7.04 0 0 0
30/12/2020
6.72
 700 6.55 6.72 6.72 0 0 0
29/12/2020
6.55
 5,600 6.72 6.72 6.55 0 0 0
28/12/2020
6.72
 3,600 6.55 7.04 6.72 0 0 0
25/12/2020
6.55
 26,300 6.88 6.88 6.55 0 0 0
24/12/2020: Cổ tức tiền mặt tỉ lệ: 5%
24/12/2020
6.88
 100 6.14 6.88 6.88 0 0 0
23/12/2020
6.14
 23,100 6.22 7.06 6.14 0 0 0
22/12/2020
6.22
 1,000 6.14 6.22 6.22 0 0 0
21/12/2020
6.14
 600 6.14 6.22 6.14 0 0 0
18/12/2020
6.14
 210,600 6.91 6.91 6.14 0 0 0
17/12/2020
6.91
 100 6.99 6.99 6.91 0 0 0
16/12/2020
6.99
 353,400 6.53 6.99 6.91 0 0 0
15/12/2020
6.53
 2,400 7.68 7.68 6.53 0 0 0
14/12/2020
7.68
 200,100 8.45 8.45 7.68 0 0 0
11/12/2020
8.45
 0 8.45 8.45 8.45 0 0 0
10/12/2020
8.45
 0 8.45 8.45 8.45 0 0 0
09/12/2020
8.45
 0 8.45 8.45 8.45 0 0 0
08/12/2020
8.45
 0 8.45 8.45 8.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |