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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |