CTCP Đầu tư và Phát triển Cảng Đình Vũ (dvp)

73.80
-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
(2026-03-31) 		4.70 6.80% 292,300 2,600 -0.2
69.10
74
73.80
2 tháng
(2026-03-02) 		1.50 2.07% 603,600 7,500 0.2
66.70
74
73.80
3 tháng
(2026-01-30) 		2.90 4.09% 742,300 4,900 -0.0
66.70
74
73.80
6 tháng
(2025-11-03) 		4.20 6.03% 1,657,500 -456,800 -31.3
66.70
74
73.80
12 tháng
(2025-05-05) 		1.44 1.99% 3,608,600 -1,084,894 -74.0
66.70
80.44
73.80
24 tháng
(2024-05-10) 		8.27 12.62% 6,740,300 -1,582,584 -112.6
64.24
80.44
73.80
36 tháng
(2023-05-16) 		37.08 100.95% 13,250,700 -428,484 -43.8
36.72
80.44
73.80
60 tháng
(2021-05-26) 		43.67 144.94% 34,457,800 -1,045,213 -72.5
30.13
80.44
73.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |