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

69.30
-0.30
(-0.43%)
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)
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
05/05/2020
19.78
 7,590 19.78 20.19 19.60 50 0 0.0
04/05/2020
19.78
 35,150 20.22 20.31 19.78 21,100 0 0.7
29/04/2020
20.22
 37,990 19.43 20.54 19.49 0 0 0
28/04/2020
19.43
 12,800 19.37 19.55 18.96 100 0 0.0
27/04/2020
19.37
 21,100 19.31 19.37 19.19 0 0 0
24/04/2020
19.31
 12,860 19.37 19.49 19.08 0 0 0
23/04/2020
19.37
 10,910 18.96 19.49 18.93 0 0 0
22/04/2020
18.96
 11,640 19.08 19.08 18.23 510 0 0.0
21/04/2020
19.08
 25,820 19.49 19.49 18.49 90 0 0.0
20/04/2020
19.49
 20,390 19.13 19.49 19.13 10 0 0.0
17/04/2020
19.13
 26,510 18.64 19.13 18.58 70 0 0.0
16/04/2020
18.64
 11,900 18.75 18.93 18.20 210 0 0.0
15/04/2020
18.75
 18,970 18.20 18.78 18.14 10 0 0.0
14/04/2020
18.20
 15,020 18.20 18.28 17.90 150 0 0.0
13/04/2020
18.20
 22,290 17.78 18.49 17.78 140 0 0.0
10/04/2020
17.78
 16,850 17.73 17.87 17.32 210 0 0.0
09/04/2020
17.73
 15,110 17.67 17.90 17.43 120 2,900 -0.1
08/04/2020
17.67
 22,170 17.73 17.73 17.02 3,910 0 0.1
07/04/2020
17.73
 17,840 17.81 17.81 17.32 120 0 0.0
06/04/2020
17.81
 15,180 16.73 17.81 16.73 280 60 0.0
03/04/2020
16.73
 48,080 16.61 17.02 16.43 4,460 0 0.1
01/04/2020
16.61
 11,900 16.43 17.32 16.20 2,860 0 0.1
31/03/2020
16.43
 34,830 17.02 17.61 16.32 510 2,400 -0.1
30/03/2020
17.02
 8,180 17.61 17.61 16.43 710 0 0.0
27/03/2020
17.61
 14,600 18.02 18.08 17.02 770 0 0.0
26/03/2020
18.02
 6,150 17.84 18.02 17.61 130 0 0.0
25/03/2020
17.84
 23,340 17.46 18.02 17.46 50 0 0.0
24/03/2020
17.46
 10,600 17.26 17.49 17.26 200 0 0.0
23/03/2020
17.26
 15,240 18.17 18.17 16.96 3,210 200 0.1
20/03/2020
18.17
 6,230 18.20 18.20 17.67 280 0 0.0
19/03/2020
18.20
 7,400 18.37 18.37 17.61 4,230 0 0.1
18/03/2020
18.37
 28,640 18.02 18.49 18.05 2,340 22,270 -0.6
17/03/2020
18.02
 17,660 18.75 18.84 17.46 1,520 0 0.0
16/03/2020
18.75
 7,880 18.43 19.05 17.78 370 200 0.0
13/03/2020
18.43
 20,470 18.46 18.46 17.26 8,430 4,000 0.1
12/03/2020
18.46
 16,260 19.16 19.16 17.84 8,150 0 0.3
11/03/2020
19.16
 21,260 19.19 19.96 19.16 13,840 0 0.5

Chính sách bảo mật | Điều khoản sử dụng |