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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |