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

67.50
-0.50
(-0.74%)
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
(2025-11-05) 		-1.60 -2.30% 312,000 -189,200 -12.9
67.50
69.80
67.50
2 tháng
(2025-10-06) 		-3.40 -4.76% 546,900 -301,800 -20.8
67.50
71.40
67.50
3 tháng
(2025-09-08) 		-4.70 -6.47% 769,300 -424,200 -29.8
67.50
73.30
67.50
6 tháng
(2025-06-09) 		-10.23 -13.07% 1,905,400 -896,094 -62.2
67.50
78.23
67.50
12 tháng
(2024-12-10) 		-5.54 -7.54% 3,906,700 -1,143,284 -81.1
66.44
80.44
67.50
24 tháng
(2023-12-18) 		14.46 27.02% 7,203,500 -1,327,284 -94.8
53.54
80.44
67.50
36 tháng
(2022-12-21) 		33.93 99.56% 14,141,300 -455,184 -40.8
34.07
80.44
67.50
60 tháng
(2020-12-31) 		38.57 131.09% 37,841,930 -769,853 -54.5
27.11
80.44
67.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/07/2020
21.01
 14,330 21.25 21.25 20.72 240 0 0.0
30/07/2020
21.25
 14,610 20.95 21.37 20.84 440 0 0.0
29/07/2020
20.95
 16,670 21.42 21.42 20.54 440 0 0.0
28/07/2020
21.42
 12,890 20.31 21.42 20.31 510 0 0.0
27/07/2020
20.31
 33,160 21.13 21.48 20.02 50 0 0.0
24/07/2020
21.13
 11,950 21.83 21.83 21.13 0 0 0
23/07/2020
21.83
 23,560 21.83 21.92 21.63 0 15,000 -0.6
22/07/2020
21.83
 18,260 21.81 21.92 21.72 0 1,140 -0.0
21/07/2020
21.81
 42,230 20.84 22.10 21.48 0 0 0
20/07/2020
20.84
 1,970 20.90 20.90 20.60 0 0 0
17/07/2020
20.90
 670 20.90 21.01 20.84 10 0 0.0
16/07/2020
20.90
 6,580 20.84 20.90 20.66 0 0 0
15/07/2020
20.84
 5,530 20.84 21.13 20.25 200 10 0.0
14/07/2020
20.84
 7,700 20.72 20.93 20.72 0 0 0
13/07/2020
20.72
 4,900 20.78 21.10 20.54 20 0 0.0
10/07/2020
20.78
 3,590 20.72 21.01 20.43 70 0 0.0
09/07/2020
20.72
 2,430 20.66 21.13 20.69 10 0 0.0
08/07/2020
20.66
 3,290 21.42 21.42 20.37 0 0 0
07/07/2020
21.42
 15,880 20.13 21.42 20.13 0 0 0
06/07/2020
20.13
 11,300 20.13 20.19 20.07 0 0 0
03/07/2020
20.13
 9,210 19.99 20.13 19.99 10 0 0.0
02/07/2020
19.99
 9,880 20.13 20.13 19.99 0 0 0
01/07/2020
20.13
 4,210 19.84 20.13 19.78 10 0 0.0
30/06/2020
19.84
 8,150 19.72 20.25 19.66 50 0 0.0
29/06/2020
19.72
 16,710 20.02 20.02 19.72 0 210 -0.0
26/06/2020
20.02
 9,720 20.04 20.07 19.99 0 210 -0.0
25/06/2020
20.04
 5,660 20.13 20.19 19.96 510 0 0.0
24/06/2020
20.13
 7,350 20.19 20.19 20.13 0 0 0
23/06/2020
20.19
 9,800 20.19 20.19 20.04 0 0 0
22/06/2020
20.19
 13,450 20.13 20.19 20.07 150 1,190 -0.0
19/06/2020
20.13
 8,710 19.96 20.25 19.96 10 0 0.0
18/06/2020
19.96
 1,920 19.96 19.96 19.81 0 0 0
17/06/2020
19.96
 10,520 19.96 20.02 19.75 0 0 0
16/06/2020
19.96
 5,820 19.55 20.19 19.66 120 0 0.0
15/06/2020
19.55
 21,370 19.66 20.25 19.55 10 7,480 -0.3
12/06/2020
19.66
 28,540 20.16 20.16 19.49 2,000 15,150 -0.4
11/06/2020
20.16
 18,150 20.31 20.54 20.13 1,060 1,000 0.0
10/06/2020
20.31
 3,270 20.48 20.48 20.22 0 20 -0.0
09/06/2020
20.48
 6,150 20.54 20.54 19.99 10 0 0.0
08/06/2020
20.54
 38,410 20.31 20.69 20.25 600 28,170 -1.0
05/06/2020
20.31
 8,700 20.16 20.31 20.19 0 0 0
04/06/2020
20.16
 6,230 20.28 20.28 20.16 10 2,000 -0.1
03/06/2020
20.28
 4,430 20.31 20.31 20.02 20 0 0.0
02/06/2020
20.31
 14,340 20.34 20.34 20.07 60 0 0.0
01/06/2020
20.34
 10,800 20.37 20.37 19.99 0 0 0
29/05/2020
20.37
 9,220 20.54 20.54 20.37 20 0 0.0
28/05/2020
20.54
 12,690 20.72 20.72 20.37 70 0 0.0
27/05/2020
20.72
 24,530 20.66 21.13 20.25 30 0 0.0
26/05/2020
20.66
 29,230 20.10 20.69 20.13 0 3,310 -0.1
25/05/2020
20.10
 17,530 19.96 20.10 19.84 0 370 -0.0
22/05/2020
19.96
 11,400 19.96 20.02 19.72 10 0 0.0
21/05/2020
19.96
 6,230 20.02 20.02 19.69 100 100 0
20/05/2020
20.02
 16,920 20.07 20.07 19.60 10 0 0.0
19/05/2020
20.07
 44,630 19.96 20.07 19.90 500 0 0.0
18/05/2020
19.96
 20,630 20.19 20.22 19.60 0 0 0
15/05/2020
20.19
 29,090 20.31 20.31 19.72 0 0 0
14/05/2020
20.31
 39,320 20.31 20.31 19.75 20 4,760 -0.2
13/05/2020
20.31
 29,500 20.25 20.31 19.84 10 390 -0.0
12/05/2020
20.25
 49,780 20.31 20.31 19.90 0 0 0
11/05/2020
20.31
 20,530 19.93 20.34 19.66 0 100 -0.0
08/05/2020
19.93
 12,480 20.60 20.66 19.93 50 300 -0.0
07/05/2020
20.60
 6,610 20.66 20.66 19.72 30 1,200 -0.0
06/05/2020
20.66
 29,710 19.78 20.69 19.78 40 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |