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)
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
10/03/2020
19.19
 28,790 19.16 19.60 19.16 13,120 4,000 0.3
09/03/2020
19.16
 26,370 20.57 20.57 19.16 1,040 0 0.0
06/03/2020
20.57
 44,210 20.78 20.81 20.13 1,230 37,180 -1.2
05/03/2020
20.78
 6,530 20.51 20.84 20.54 10 2,900 -0.1
04/03/2020
20.51
 3,660 20.43 20.51 20.43 0 0 0
03/03/2020
20.43
 7,180 20.54 20.63 20.25 200 3,480 -0.1
02/03/2020
20.54
 3,190 20.66 20.84 20.13 120 1,000 -0.0
28/02/2020
20.66
 37,870 22.19 22.19 20.66 1,660 0 0.1
27/02/2020
22.19
 22,110 20.78 22.19 20.66 820 1,910 -0.0
26/02/2020
20.78
 12,690 21.07 21.07 20.66 900 1,040 -0.0
25/02/2020
21.07
 4,300 21.04 21.13 20.60 1,410 0 0.1
24/02/2020
21.04
 24,310 21.48 21.48 20.54 8,000 13,280 -0.2
21/02/2020
21.48
 3,980 21.42 21.48 21.13 830 0 0.0
20/02/2020
21.42
 7,000 21.37 21.60 20.90 610 0 0.0
19/02/2020
21.37
 180 21.34 21.37 21.16 40 0 0.0
18/02/2020
21.34
 12,770 21.13 21.42 21.13 10 0 0.0
17/02/2020
21.13
 3,720 21.13 21.37 21.13 10 2,010 -0.1
14/02/2020
21.13
 3,440 21.31 21.39 21.13 10 0 0.0
13/02/2020
21.31
 5,500 21.37 21.37 21.07 2,510 250 0.1
12/02/2020
21.37
 8,020 21.19 21.39 21.19 90 0 0.0
11/02/2020
21.19
 2,540 21.13 21.39 21.19 30 0 0.0
10/02/2020
21.13
 40,010 20.93 21.42 20.84 530 1,200 -0.0
07/02/2020
20.93
 36,460 20.93 21.07 20.31 15,580 34,800 -0.7
06/02/2020
20.93
 17,280 20.90 20.95 20.60 1,560 6,760 -0.2
05/02/2020
20.90
 4,000 21.04 21.04 20.54 3,560 290 0.1
04/02/2020
21.04
 4,040 21.13 21.13 20.54 1,380 0 0.0
03/02/2020
21.13
 25,300 21.42 21.42 19.96 8,560 0 0.3
31/01/2020
21.42
 8,880 21.72 21.72 21.13 5,310 20 0.2
30/01/2020
21.72
 7,010 21.54 21.75 21.37 3,940 0 0.1
22/01/2020
21.54
 5,910 21.31 21.69 21.37 2,020 20 0.1
21/01/2020
21.31
 6,040 21.13 21.45 21.19 3,050 0 0.1
20/01/2020
21.13
 4,110 21.16 21.16 21.13 2,800 590 0.1
17/01/2020
21.16
 6,790 21.13 21.16 21.07 3,150 0 0.1
16/01/2020
21.13
 5,520 21.16 21.16 21.13 3,120 0 0.1
15/01/2020
21.16
 5,330 21.19 21.19 21.13 2,620 0 0.1
14/01/2020
21.19
 2,610 21.13 21.19 21.13 1,010 360 0.0
13/01/2020
21.13
 8,680 21.13 21.13 21.07 5,050 0 0.2
10/01/2020
21.13
 8,610 21.19 21.19 21.07 5,760 0 0.2
09/01/2020
21.19
 11,020 21.13 21.37 21.07 5,430 0 0.2
08/01/2020
21.13
 18,450 21.34 21.34 21.13 15,620 0 0.6
07/01/2020
21.34
 19,780 21.42 21.42 21.07 5,330 14,930 -0.3
06/01/2020
21.42
 6,220 21.42 21.42 21.25 3,060 240 0.1
03/01/2020
21.42
 16,580 21.37 21.48 21.16 5,920 7,250 -0.0
02/01/2020
21.37
 6,820 21.37 21.48 21.37 3,080 0 0.1
31/12/2019
21.37
 10,350 21.37 21.48 21.37 7,420 0 0.3
30/12/2019
21.37
 17,940 21.54 21.54 21.34 10,260 0 0.4
27/12/2019
21.54
 5,520 21.57 21.69 21.45 3,790 710 0.1
26/12/2019
21.57
 1,090 21.57 21.63 21.48 160 0 0.0
25/12/2019
21.57
 3,790 21.37 21.66 21.42 3,340 0 0.1
24/12/2019
21.37
 14,590 21.69 21.72 21.37 10,260 0 0.4
23/12/2019
21.69
 11,880 21.78 21.89 21.48 2,400 0 0.1
20/12/2019
21.78
 2,070 21.78 21.89 21.72 200 700 -0.0
19/12/2019
21.78
 12,280 21.78 21.78 21.54 3,970 0 0.1
18/12/2019
21.78
 7,850 21.83 21.95 21.78 5,200 0 0.2
17/12/2019
21.83
 9,170 22.01 22.07 21.83 6,760 0 0.3
16/12/2019: Cổ tức tiền mặt tỉ lệ: 15%
16/12/2019
22.01
 29,530 21.60 22.42 21.83 19,000 0 0.7
13/12/2019
21.60
 29,970 21.54 21.66 21.54 14,470 0 0.6
12/12/2019
21.54
 12,650 21.46 21.60 21.52 1,000 0 0.0
11/12/2019
21.46
 20,330 21.52 21.54 21.43 10,550 0 0.4
10/12/2019
21.52
 5,920 21.52 21.71 21.52 0 0 0
09/12/2019
21.52
 10,290 21.26 21.71 21.26 5,870 0 0.2
06/12/2019
21.26
 8,560 21.15 21.29 21.04 0 0 0
05/12/2019
21.15
 4,820 21.04 21.15 20.87 30 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |