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

12.60
-2.20
(-14.86%)
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
(2025-12-29) 		0.80 5.71% 1,500 0 0
12.60
14.90
12.60
2 tháng
(2025-12-01) 		2.32 18.63% 4,500 0 0
10.60
14.90
12.60
3 tháng
(2025-10-30) 		-2.08 -12.35% 6,800 0 0
10.60
16.88
12.60
6 tháng
(2025-08-01) 		3.07 26.22% 10,500 0 0
10.60
16.88
12.60
12 tháng
(2025-02-03) 		7.67 107.60% 64,800 0 0
7.13
16.88
12.60
24 tháng
(2024-02-15) 		3.50 30.95% 681,063 0 0
6.75
16.88
12.60
36 tháng
(2023-02-13) 		5.01 51.10% 881,767 0 0
6.11
16.88
12.60
60 tháng
(2021-02-23) 		7.89 114.06% 1,531,899 0 0
6.11
16.88
12.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/01/2021
6.99
 1,560 6.99 6.99 6.53 0 0 0
26/01/2021
6.99
 1,100 6.99 6.99 6.99 0 0 0
25/01/2021
6.99
 47,000 6.99 6.99 6.53 0 0 0
22/01/2021
6.99
 0 7.30 6.99 7.30 0 0 0
21/01/2021
7.30
 5,260 6.53 7.30 6.53 0 0 0
20/01/2021
6.53
 4,200 6.53 7.30 6.53 0 0 0
19/01/2021
6.53
 1,700 7.30 7.30 6.53 0 0 0
18/01/2021
7.30
 3,880 7.30 7.30 6.38 0 0 0
15/01/2021
7.30
 2,800 6.53 7.30 7.07 0 0 0
14/01/2021
6.53
 0 6.68 6.53 6.53 0 0 0
13/01/2021
6.68
 13,500 6.22 6.68 6.53 0 0 0
12/01/2021
6.22
 0 6.22 6.22 6.22 0 0 0
11/01/2021
6.22
 0 6.53 6.22 6.53 0 0 0
08/01/2021
6.53
 400 6.84 6.84 6.15 0 0 0
07/01/2021
6.84
 500 6.84 6.84 6.84 0 0 0
06/01/2021
6.84
 2,000 6.76 6.84 6.84 0 0 0
05/01/2021
6.76
 3,100 6.61 6.91 6.76 0 0 0
04/01/2021
6.61
 0 6.61 6.61 6.61 0 0 0
31/12/2020
6.61
 200 6.30 6.61 6.61 0 0 0
30/12/2020
6.30
 700 6.15 6.30 6.30 0 0 0
29/12/2020
6.15
 5,600 6.30 6.30 6.15 0 0 0
28/12/2020
6.30
 3,600 6.15 6.61 6.30 0 0 0
25/12/2020
6.15
 26,300 6.45 6.45 6.15 0 0 0
24/12/2020: Cổ tức tiền mặt tỉ lệ: 5%
24/12/2020
6.45
 100 5.76 6.45 6.45 0 0 0
23/12/2020
5.76
 23,100 5.83 6.63 5.76 0 0 0
22/12/2020
5.83
 1,000 5.76 5.83 5.83 0 0 0
21/12/2020
5.76
 600 5.76 5.83 5.76 0 0 0
18/12/2020
5.76
 210,600 6.48 6.48 5.76 0 0 0
17/12/2020
6.48
 100 6.55 6.55 6.48 0 0 0
16/12/2020
6.55
 353,400 6.12 6.55 6.48 0 0 0
15/12/2020
6.12
 2,400 7.20 7.20 6.12 0 0 0
14/12/2020
7.20
 200,100 7.92 7.92 7.20 0 0 0
11/12/2020
7.92
 0 7.92 7.92 7.92 0 0 0
10/12/2020
7.92
 0 7.92 7.92 7.92 0 0 0
09/12/2020
7.92
 0 7.92 7.92 7.92 0 0 0
08/12/2020
7.92
 0 7.92 7.92 7.92 0 0 0
07/12/2020
7.92
 0 7.92 7.92 7.92 0 0 0
04/12/2020
7.92
 0 7.92 7.92 7.92 0 0 0
03/12/2020
7.92
 100 8.07 8.07 7.92 0 0 0
02/12/2020
8.07
 0 7.92 8.07 7.92 0 0 0
01/12/2020
7.92
 600 8.07 8.07 7.92 0 0 0
30/11/2020
8.07
 100 8.07 8.07 8.07 0 0 0
27/11/2020
8.07
 0 8.07 8.07 8.07 0 0 0
26/11/2020
8.07
 0 8.07 8.07 8.07 0 0 0
25/11/2020
8.07
 0 8.07 8.07 8.07 0 0 0
24/11/2020
8.07
 0 8.07 8.07 8.07 0 0 0
23/11/2020
8.07
 0 8.07 8.07 8.07 0 0 0
20/11/2020
8.07
 500 8.14 8.14 8.07 0 0 0
19/11/2020
8.14
 0 8.14 8.14 8.14 0 0 0
18/11/2020
8.14
 0 8.14 8.14 8.14 0 0 0
17/11/2020
8.14
 0 8.14 8.14 8.14 0 0 0
16/11/2020
8.14
 0 8.14 8.14 8.14 0 0 0
13/11/2020
8.14
 0 8.14 8.14 8.14 0 0 0
12/11/2020
8.14
 0 8.14 8.14 8.14 0 0 0
11/11/2020
8.14
 0 8.14 8.14 8.14 0 0 0
10/11/2020
8.14
 0 8.14 8.14 8.14 0 0 0
09/11/2020
8.14
 0 8.14 8.14 8.14 0 0 0
06/11/2020
8.14
 0 8.14 8.14 8.14 0 0 0
05/11/2020
8.14
 0 8.14 8.14 8.14 0 0 0
04/11/2020
8.14
 0 8.14 8.14 8.14 0 0 0
03/11/2020
8.14
 0 8.14 8.14 8.14 0 0 0
02/11/2020
8.14
 0 8.14 8.14 8.14 0 0 0
30/10/2020
8.14
 0 8.14 8.14 8.14 0 0 0
29/10/2020
8.14
 0 8.14 8.14 8.14 0 0 0
28/10/2020
8.14
 0 8.14 8.14 8.14 0 0 0
27/10/2020
8.14
 0 8.14 8.14 8.14 0 0 0
26/10/2020
8.14
 0 8.14 8.14 8.14 0 0 0
23/10/2020
8.14
 0 8.14 8.14 8.14 0 0 0
22/10/2020
8.14
 0 8.14 8.14 8.14 0 0 0
21/10/2020
8.14
 0 8.14 8.14 8.14 0 0 0
20/10/2020
8.14
 0 8.14 8.14 8.14 0 0 0
19/10/2020
8.14
 0 8.14 8.14 8.14 0 0 0
16/10/2020
8.14
 0 8.14 8.14 8.14 0 0 0
15/10/2020
8.14
 0 8.14 8.14 8.14 0 0 0
14/10/2020
8.14
 0 8.14 8.14 8.14 0 0 0
13/10/2020
8.14
 0 8.14 8.14 8.14 0 0 0
12/10/2020
8.14
 0 8.14 8.14 8.14 0 0 0
09/10/2020
8.14
 0 8.14 8.14 8.14 0 0 0
08/10/2020
8.14
 0 8.14 8.14 8.14 0 0 0
07/10/2020
8.14
 0 8.14 8.14 8.14 0 0 0
06/10/2020
8.14
 0 8.14 8.14 8.14 0 0 0
05/10/2020
8.14
 0 8.14 8.14 8.14 0 0 0
02/10/2020
8.14
 0 8.14 8.14 8.14 0 0 0
01/10/2020
8.14
 0 8.14 8.14 8.14 0 0 0
30/09/2020
8.14
 0 8.14 8.14 8.14 0 0 0
29/09/2020
8.14
 0 8.14 8.14 8.14 0 0 0
28/09/2020
8.14
 0 8.14 8.14 8.14 0 0 0
25/09/2020
8.14
 0 8.14 8.14 8.14 0 0 0
24/09/2020
8.14
 0 8.14 8.14 8.14 0 0 0
23/09/2020
8.14
 0 8.14 8.14 8.14 0 0 0
22/09/2020
8.14
 0 8.14 8.14 8.14 0 0 0
21/09/2020
8.14
 0 8.14 8.14 8.14 0 0 0
18/09/2020
8.14
 0 8.14 8.14 8.14 0 0 0
17/09/2020
8.14
 0 8.14 8.14 8.14 0 0 0
16/09/2020
8.14
 0 8.14 8.14 8.14 0 0 0
15/09/2020
8.14
 0 8.14 8.14 8.14 0 0 0
14/09/2020
8.14
 0 8.14 8.14 8.14 0 0 0
11/09/2020
8.14
 0 8.14 8.14 8.14 0 0 0
10/09/2020
8.14
 0 8.14 8.14 8.14 0 0 0
09/09/2020
8.14
 0 8.14 8.14 8.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |