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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |