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)
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
13/07/2021
31.52
 6,300 31.46 32.11 30.23 1,300 0 0.1
12/07/2021
31.46
 95,800 31.46 31.75 29.84 28,700 22,700 0.3
09/07/2021
31.46
 11,100 31.98 31.98 31.46 200 2,300 -0.1
08/07/2021
31.98
 10,400 31.59 32.56 31.46 900 0 0.0
07/07/2021
31.59
 32,600 32.50 32.50 31.26 800 7,000 -0.3
06/07/2021
32.50
 47,900 32.63 32.76 31.78 3,600 11,500 -0.4
05/07/2021
32.63
 35,600 32.89 32.89 32.30 2,300 7,000 -0.1
02/07/2021
32.89
 57,200 33.02 34.05 32.82 1,100 14,400 -0.7
01/07/2021
33.02
 48,300 33.34 33.34 32.89 0 10,000 -0.5
30/06/2021
33.34
 42,500 33.02 33.41 32.95 6,700 200 0.3
29/06/2021
33.02
 44,800 33.28 33.41 32.82 400 0 0.0
28/06/2021
33.28
 46,600 33.28 33.60 32.82 600 1,500 -0.0
25/06/2021
33.28
 24,700 33.28 34.38 32.69 2,800 0 0.1
24/06/2021
33.28
 29,800 33.34 33.66 32.43 3,300 1,000 0.1
23/06/2021
33.34
 69,900 33.79 33.79 32.76 1,500 0 0.1
22/06/2021
33.79
 37,200 33.86 34.77 33.47 900 0 0.0
21/06/2021
33.86
 51,400 34.38 34.38 33.73 500 100 0.0
18/06/2021
34.38
 72,000 33.53 34.77 33.34 500 0 0.0
17/06/2021
33.53
 65,500 33.53 33.92 32.69 1,600 100 0.1
16/06/2021
33.53
 121,800 33.99 33.99 32.69 100 0 0.0
15/06/2021
33.99
 40,500 34.38 34.38 33.73 500 0 0.0
14/06/2021
34.38
 130,000 32.95 35.22 34.31 0 17,000 -0.9
11/06/2021
32.95
 280,200 30.84 32.95 31.13 6,000 52,000 -2.3
10/06/2021
30.84
 12,600 31.07 31.13 30.78 0 0 0
09/06/2021
31.07
 39,600 30.81 31.26 30.49 1,500 3,500 -0.1
08/06/2021
30.81
 47,700 31.13 31.13 30.36 100 0 0.0
07/06/2021
31.13
 25,000 31.10 31.39 29.19 10,900 0 0.5
04/06/2021
31.10
 22,300 31.13 31.36 31.10 14,100 0 0.7
03/06/2021
31.13
 42,900 31.30 31.46 31.13 23,300 0 1.1
02/06/2021
31.30
 66,700 31.13 31.46 31.26 21,700 1,500 1.0
01/06/2021
31.13
 90,700 30.39 31.26 30.23 24,900 16,000 0.4
31/05/2021
30.39
 40,200 30.23 30.49 30.32 8,000 400 0.4
28/05/2021
30.23
 90,200 30.16 30.52 30.03 2,700 33,000 -1.4
27/05/2021
30.16
 52,800 30.13 30.68 29.97 8,200 17,000 -0.4
26/05/2021
30.13
 23,700 30.62 30.62 30.13 5,800 0 0.3
25/05/2021
30.62
 18,600 30.23 30.81 30.16 1,500 0 0.1
24/05/2021
30.23
 62,100 30.03 30.81 29.84 6,500 22,000 -0.7

Chính sách bảo mật | Điều khoản sử dụng |