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)
21/05/2021
30.03
 9,800 30.00 30.16 29.71 1,000 1,000 0.0
20/05/2021
30.00
 4,800 30.03 30.10 29.90 2,800 0 0.1
19/05/2021
30.03
 15,600 29.55 30.10 29.55 12,600 0 0.6
18/05/2021
29.55
 13,200 29.84 29.84 29.55 7,200 0 0.3
17/05/2021
29.84
 11,500 29.97 29.97 29.71 2,500 0 0.1
14/05/2021
29.97
 9,800 29.77 30.06 29.71 200 0 0.0
13/05/2021
29.77
 30,300 29.51 30.16 29.51 200 23,100 -1.1
12/05/2021
29.51
 96,400 29.84 29.84 29.19 19,300 67,300 -2.2
11/05/2021
29.84
 66,100 29.93 29.93 29.48 10,700 40,700 -1.4
10/05/2021
29.93
 25,900 29.97 29.97 29.55 5,200 8,200 -0.1
07/05/2021
29.97
 18,200 30.16 30.16 29.84 11,300 900 0.5
06/05/2021
30.16
 105,200 30.23 30.55 29.84 11,600 100 0.5
05/05/2021
30.23
 5,700 29.61 30.39 29.64 0 0 0
04/05/2021
29.61
 47,100 30.36 30.36 29.19 12,300 12,400 -0.0
29/04/2021
30.36
 7,500 30.23 30.45 29.90 2,500 2,600 -0.0
28/04/2021
30.23
 8,200 29.77 30.49 29.77 1,100 1,200 -0.0
27/04/2021
29.77
 7,200 30.29 30.29 29.71 2,300 1,000 0.1
26/04/2021
30.29
 7,400 30.16 30.62 29.71 4,200 1,000 0.1
23/04/2021
30.16
 11,000 29.84 30.16 29.58 1,300 1,000 0.0
22/04/2021
29.84
 19,000 30.49 30.52 29.84 7,500 1,000 0.3
20/04/2021
30.49
 11,800 30.62 30.65 30.32 800 1,000 -0.0
19/04/2021
30.62
 5,400 30.06 30.81 30.06 1,900 900 0.0
16/04/2021
30.06
 25,700 30.49 30.65 29.97 3,900 900 0.1
15/04/2021
30.49
 8,400 30.81 30.94 30.49 4,100 1,100 0.1
14/04/2021
30.81
 32,200 31.33 31.33 30.81 2,500 1,300 0.1
13/04/2021
31.33
 66,600 31.46 31.46 30.94 46,700 800 2.2
12/04/2021
31.46
 81,400 30.16 31.46 30.16 47,300 1,100 2.2
09/04/2021
30.16
 19,700 30.16 30.29 30.10 1,800 900 0.0
08/04/2021
30.16
 27,400 30.16 30.49 30.10 15,400 13,100 0.1
07/04/2021
30.16
 26,800 30.03 30.29 29.87 8,100 5,900 0.1
06/04/2021
30.03
 34,300 29.97 30.29 29.84 17,100 15,800 0.1
05/04/2021
29.97
 17,500 30.16 30.49 29.97 1,100 0 0.1
02/04/2021
30.16
 8,400 30.49 30.62 30.16 100 0 0.0
01/04/2021
30.49
 8,400 30.49 30.49 30.00 3,900 0 0.2
31/03/2021
30.49
 24,700 30.49 30.49 30.00 3,800 200 0.2
30/03/2021
30.49
 6,500 30.36 30.75 30.06 3,500 100 0.2
29/03/2021
30.36
 10,500 29.51 30.36 29.90 1,800 0 0.1
26/03/2021
29.51
 21,100 30.10 30.13 29.32 6,800 300 0.3
25/03/2021
30.10
 20,600 29.97 30.45 29.97 200 600 -0.0
24/03/2021
29.97
 22,200 30.29 30.65 29.97 13,700 1,100 0.6
23/03/2021
30.29
 21,600 30.45 30.49 30.29 13,800 300 0.6
22/03/2021
30.45
 43,100 30.68 30.68 30.45 21,400 0 1.0
19/03/2021
30.68
 21,500 30.81 30.88 30.68 2,700 0 0.1
18/03/2021
30.81
 8,100 30.75 31.07 30.71 1,000 300 0.0
17/03/2021
30.75
 62,900 30.42 30.88 30.49 1,200 500 0.0
16/03/2021
30.42
 17,600 30.49 30.49 30.39 11,900 100 0.6
15/03/2021
30.49
 25,900 30.42 30.52 30.49 0 0 0
12/03/2021
30.42
 21,600 30.49 30.68 30.42 300 200 0.0
11/03/2021
30.49
 18,300 30.49 30.81 30.39 5,100 300 0.2
10/03/2021
30.49
 13,800 30.49 30.62 30.29 3,500 0 0.2
09/03/2021
30.49
 13,300 30.58 30.58 30.16 1,300 100 0.1
08/03/2021
30.58
 5,100 30.49 31.13 30.49 1,300 0 0.1
05/03/2021
30.49
 16,500 29.45 30.78 29.64 3,800 0 0.2
04/03/2021
29.45
 52,900 30.84 31.10 29.45 23,900 400 1.1
03/03/2021
30.84
 25,200 30.68 31.13 30.68 2,200 300 0.1
02/03/2021
30.68
 24,200 30.75 31.13 30.68 1,300 0 0.1
01/03/2021
30.75
 54,700 29.77 30.75 29.84 9,400 1,800 0.4
26/02/2021
29.77
 50,000 29.84 29.84 29.68 3,800 12,800 -0.4
25/02/2021
29.84
 35,500 29.71 29.84 29.61 8,500 3,700 0.2
24/02/2021
29.71
 57,200 29.71 29.87 29.64 500 400 0.0
23/02/2021
29.71
 35,700 29.51 29.84 29.58 300 2,400 -0.1
22/02/2021
29.51
 19,700 29.42 29.84 29.42 4,200 0 0.2
19/02/2021
29.42
 42,100 29.58 29.58 29.35 5,800 100 0.3
18/02/2021
29.58
 39,900 28.99 29.71 29.06 1,900 0 0.1
17/02/2021
28.99
 41,000 28.77 29.32 28.61 2,100 2,000 0.0
09/02/2021
28.77
 42,700 28.22 28.77 28.22 5,900 700 0.2
08/02/2021
28.22
 24,300 28.41 28.96 28.15 8,600 700 0.3
05/02/2021
28.41
 9,200 28.02 28.54 28.09 400 0 0.0
04/02/2021
28.02
 22,900 28.22 28.35 27.96 4,300 300 0.2
03/02/2021
28.22
 34,700 28.02 28.54 27.76 4,100 1,000 0.1
02/02/2021
28.02
 28,800 27.47 28.02 27.41 10,000 400 0.4
01/02/2021
27.47
 49,700 27.83 28.09 27.41 10,600 5,100 0.2
29/01/2021
27.83
 88,700 27.11 28.54 26.92 9,100 4,600 0.2
28/01/2021
27.11
 201,800 29.12 29.12 27.11 116,600 4,000 4.8
27/01/2021
29.12
 86,300 29.74 29.77 29.12 42,200 0 1.9
26/01/2021
29.74
 85,200 30.78 30.81 29.51 49,200 0 2.3
25/01/2021: Cổ tức tiền mặt tỉ lệ: 15%
25/01/2021
30.78
 39,200 30.78 31.13 30.71 21,600 0 1.0
22/01/2021
30.78
 43,800 31.00 31.00 30.68 7,500 4,700 0.1
21/01/2021
31.00
 48,500 29.87 31.00 29.99 15,900 0 0.8
20/01/2021
29.87
 104,800 29.80 30.12 29.24 28,400 0 1.3
19/01/2021
29.80
 124,100 30.68 31.09 29.80 63,700 0 3.1
18/01/2021
30.68
 170,000 31.09 31.09 30.62 45,400 700 2.2
15/01/2021
31.09
 171,500 31.44 31.44 31.03 39,300 2,000 1.8
14/01/2021
31.44
 121,800 31.56 31.75 30.87 41,000 5,100 1.8
13/01/2021
31.56
 174,800 30.75 32.38 30.87 0 12,600 -0.6
12/01/2021
30.75
 547,300 29.49 30.75 29.80 25,100 373,800 -16.8
11/01/2021
29.49
 254,700 29.08 29.80 29.24 7,300 195,200 -8.8
08/01/2021
29.08
 45,600 28.92 29.24 28.83 3,900 0 0.2
07/01/2021
28.92
 86,500 29.05 29.05 28.77 10,900 63,800 -2.4
06/01/2021
29.05
 58,200 29.24 29.55 28.83 500 42,500 -1.9
05/01/2021
29.24
 49,300 29.52 29.93 29.17 4,400 26,100 -1.0
04/01/2021
29.52
 103,900 29.43 29.74 29.39 3,800 0 0.2
31/12/2020
29.43
 36,030 28.77 29.43 28.73 3,100 1,040 0.1
30/12/2020
28.77
 26,510 28.77 28.86 28.67 1,020 0 0.0
29/12/2020
28.77
 34,380 28.61 28.92 28.61 10,010 20 0.5
28/12/2020
28.61
 161,130 28.99 29.24 28.61 6,910 138,160 -6.0
25/12/2020
28.99
 24,200 28.92 28.99 28.80 100 230 -0.0
24/12/2020
28.92
 55,380 28.77 28.99 28.55 200 3,680 -0.2
23/12/2020
28.77
 71,480 29.05 29.05 28.70 2,000 48,140 -2.1
22/12/2020
29.05
 59,300 29.08 29.14 28.86 5,000 1,000 0.2

Chính sách bảo mật | Điều khoản sử dụng |