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

69.60
0
(0%)
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)
21/12/2020
29.08
 35,890 28.86 29.14 28.92 520 40 0.0
18/12/2020
28.86
 42,850 28.73 28.92 28.61 4,060 0 0.2
17/12/2020
28.73
 30,780 28.92 28.92 28.67 0 3,850 -0.2
16/12/2020
28.92
 42,580 28.55 28.99 28.55 610 5,710 -0.2
15/12/2020
28.55
 75,540 28.86 28.86 28.55 10 43,510 -2.0
14/12/2020
28.86
 72,210 29.02 29.05 28.80 1,350 58,570 -2.6
11/12/2020
29.02
 122,590 29.14 29.24 28.80 13,620 103,230 -4.1
10/12/2020
29.14
 56,580 29.49 29.49 29.14 1,010 45,480 -2.1
09/12/2020
29.49
 14,700 29.05 29.55 29.24 1,020 4,560 -0.2
08/12/2020
29.05
 198,490 29.33 29.33 28.86 47,410 176,770 -6.0
07/12/2020
29.33
 244,710 30.68 30.68 29.24 28,420 185,830 -7.4
04/12/2020
30.68
 47,540 30.72 30.81 30.50 34,440 35,840 -0.1
03/12/2020
30.72
 66,660 31.50 32.38 30.72 36,240 57,700 -1.1
02/12/2020
31.50
 70,050 30.05 31.88 30.81 900 13,070 -0.6
01/12/2020
30.05
 31,970 29.87 30.05 29.68 10,960 1,070 0.5
30/11/2020
29.87
 64,120 29.74 29.93 29.68 7,720 300 0.4
27/11/2020
29.74
 15,420 29.68 29.87 29.55 2,220 0 0.1
26/11/2020
29.68
 23,110 29.68 29.68 29.43 8,830 2,480 0.3
25/11/2020
29.68
 21,170 29.68 29.87 29.55 11,450 30 0.5
24/11/2020
29.68
 20,930 29.74 29.74 29.55 12,660 0 0.6
23/11/2020
29.74
 32,860 29.55 29.87 29.55 6,680 100 0.3
20/11/2020
29.55
 21,820 29.80 29.93 29.55 13,910 0 0.7
19/11/2020
29.80
 13,510 30.05 30.05 29.68 100 0 0.0
18/11/2020
30.05
 34,890 30.18 30.37 29.87 12,320 0 0.6
17/11/2020
30.18
 23,410 29.80 30.50 29.87 1,290 0 0.1
16/11/2020
29.80
 27,930 28.80 30.18 28.80 980 0 0.0
13/11/2020
28.80
 40,990 29.11 30.15 28.61 24,010 21,900 0.1
12/11/2020
29.11
 5,400 28.92 29.17 28.73 670 630 0.0
11/11/2020
28.92
 2,150 28.67 29.17 28.73 450 0 0.0
10/11/2020
28.67
 31,970 29.05 29.08 28.67 15,440 23,720 -0.4
09/11/2020
29.05
 5,430 28.80 29.36 28.77 3,310 400 0.1
06/11/2020
28.80
 9,070 28.80 28.92 28.73 4,570 2,200 0.1
05/11/2020
28.80
 10,890 29.17 29.43 28.80 7,210 0 0.3
04/11/2020
29.17
 16,730 28.83 29.24 28.61 10,590 10 0.5
03/11/2020
28.83
 9,220 28.29 28.83 28.29 7,760 1,030 0.3
02/11/2020
28.29
 3,010 27.57 28.92 27.67 1,250 0 0.1
30/10/2020
27.57
 15,910 27.60 29.21 27.41 3,230 11,800 -0.4
29/10/2020
27.60
 20,620 28.42 28.42 27.35 1,590 15,370 -0.6
28/10/2020
28.42
 14,150 28.61 28.92 26.79 6,410 0 0.3
27/10/2020
28.61
 4,410 28.45 28.92 28.42 3,310 700 0.1
26/10/2020
28.45
 5,050 29.17 29.17 28.29 1,810 0 0.1
23/10/2020
29.17
 16,180 28.36 29.24 28.14 9,170 1,300 0.4
22/10/2020
28.36
 31,600 28.89 28.89 28.14 13,100 2,500 0.5
21/10/2020
28.89
 28,160 28.89 29.21 28.14 4,430 0 0.2
20/10/2020
28.89
 3,630 28.80 29.55 28.73 660 0 0.0
19/10/2020
28.80
 8,530 28.92 28.92 28.67 6,860 0 0.3
16/10/2020
28.92
 21,480 29.17 29.17 28.67 12,330 1,700 0.5
15/10/2020
29.17
 27,890 29.24 29.24 28.67 7,010 2,900 0.2
14/10/2020
29.24
 42,960 28.36 29.36 28.36 1,910 0 0.1
13/10/2020
28.36
 37,760 29.24 29.30 28.29 13,710 21,600 -0.4
12/10/2020
29.24
 42,370 29.43 30.18 29.11 31,710 26,970 0.2
09/10/2020
29.43
 30,680 29.46 29.55 28.92 11,550 220 0.5
08/10/2020
29.46
 132,290 30.50 30.81 28.61 113,600 73,370 1.9
07/10/2020
30.50
 61,570 29.43 31.12 29.49 24,410 3,290 1.0
06/10/2020
29.43
 105,860 27.67 29.58 27.67 25,130 3,060 1.0
05/10/2020
27.67
 23,130 27.29 28.29 27.63 6,140 820 0.2
02/10/2020
27.29
 17,510 26.44 27.63 26.47 2,630 500 0.1
01/10/2020
26.44
 82,620 25.97 27.67 25.97 26,880 900 1.1
30/09/2020
25.97
 31,800 25.91 25.97 25.87 21,200 0 0.9
29/09/2020
25.91
 21,310 25.84 26.16 25.84 8,920 3,440 0.2
28/09/2020
25.84
 11,220 25.91 26.03 25.84 1,000 100 0.0
25/09/2020
25.91
 33,100 25.87 26.09 25.78 19,860 100 0.8
24/09/2020
25.87
 17,820 25.91 25.91 25.84 9,090 0 0.4
23/09/2020
25.91
 29,570 25.97 26.16 25.91 14,660 0 0.6
22/09/2020
25.97
 28,490 26.09 26.09 25.94 15,310 700 0.6
21/09/2020
26.09
 35,830 26.16 26.41 26.06 15,450 0 0.6
18/09/2020
26.16
 16,340 26.38 26.72 26.09 5,490 100 0.2
17/09/2020
26.38
 33,320 26.09 26.41 25.87 20,340 0 0.8
16/09/2020
26.09
 86,600 25.40 26.22 25.12 19,810 22,470 -0.1
15/09/2020
25.40
 30,920 25.43 25.78 24.84 21,120 0 0.8
14/09/2020
25.43
 19,380 25.12 25.46 25.12 4,170 870 0.1
11/09/2020
25.12
 70,760 24.21 25.12 24.21 34,200 26,660 0.3
10/09/2020
24.21
 35,200 24.33 24.65 24.21 11,370 400 0.4
09/09/2020
24.33
 34,180 23.83 24.33 23.77 8,560 10,200 -0.1
08/09/2020
23.83
 6,440 23.77 23.89 23.80 20 1,940 -0.1
07/09/2020
23.77
 39,800 24.08 24.52 23.77 9,420 520 0.3
04/09/2020
24.08
 8,100 24.40 24.40 23.08 60 0 0.0
03/09/2020
24.40
 12,300 24.40 24.71 23.89 550 0 0.0
01/09/2020
24.40
 28,980 24.21 24.65 24.27 1,040 0 0.0
31/08/2020
24.21
 28,910 24.08 24.33 24.08 8,080 0 0.3
28/08/2020
24.08
 55,050 23.64 24.21 23.64 16,820 22,100 -0.2
27/08/2020
23.64
 31,860 23.55 23.70 23.55 3,000 5,300 -0.1
26/08/2020
23.55
 16,600 23.52 23.64 23.52 2,570 0 0.1
25/08/2020
23.52
 28,240 23.52 23.58 23.39 6,000 0 0.2
24/08/2020
23.52
 65,100 23.36 23.83 23.26 10,160 17,100 -0.3
21/08/2020
23.36
 21,360 23.36 23.48 23.23 0 0 0
20/08/2020
23.36
 44,660 23.23 23.39 23.20 3,250 1,800 0.1
19/08/2020
23.23
 35,690 23.52 23.55 23.14 5,000 1,710 0.1
18/08/2020
23.52
 43,490 22.45 23.58 22.57 1,160 2,300 -0.0
17/08/2020
22.45
 11,360 22.38 22.64 22.20 50 0 0.0
14/08/2020
22.38
 38,310 22.26 22.73 22.10 140 0 0.0
13/08/2020
22.26
 25,830 22.26 22.32 22.04 10 280 -0.0
12/08/2020
22.26
 20,390 22.13 22.32 22.13 1,000 0 0.0
11/08/2020
22.13
 27,670 22.32 22.60 22.04 830 0 0.0
10/08/2020
22.32
 42,690 22.82 22.82 22.01 3,420 0 0.1
07/08/2020
22.82
 13,950 22.89 22.92 22.38 730 0 0.0
06/08/2020
22.89
 22,100 23.01 23.26 22.38 1,440 0 0.1
05/08/2020: Cổ tức tiền mặt tỉ lệ: 25%
05/08/2020
23.01
 34,850 22.07 23.52 22.70 4,580 0 0.2
04/08/2020
22.07
 59,730 21.86 22.36 22.07 0 6,360 -0.2
03/08/2020
21.86
 62,710 21.01 21.86 21.13 20 1,800 -0.1

Chính sách bảo mật | Điều khoản sử dụng |