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)
04/12/2019
21.04
 5,630 21.01 21.09 20.92 0 250 -0.0
03/12/2019
21.01
 16,890 21.37 21.37 20.98 10 14,180 -0.5
02/12/2019
21.37
 15,360 21.32 21.43 20.98 20 300 -0.0
29/11/2019
21.32
 3,560 21.35 21.35 21.29 0 0 0
28/11/2019
21.35
 7,250 21.32 21.43 21.32 0 0 0
27/11/2019
21.32
 8,330 21.43 21.43 21.32 0 0 0
26/11/2019
21.43
 15,440 21.43 21.43 21.37 4,000 0 0.2
25/11/2019
21.43
 6,940 21.43 21.52 21.29 530 0 0.0
22/11/2019
21.43
 8,310 21.43 21.49 21.32 0 0 0
21/11/2019
21.43
 3,180 21.43 21.63 21.26 30 0 0.0
20/11/2019
21.43
 5,000 21.43 21.80 21.32 50 0 0.0
19/11/2019
21.43
 5,210 21.49 21.49 21.32 0 0 0
18/11/2019
21.49
 9,650 21.49 21.49 21.32 0 0 0
15/11/2019
21.49
 12,740 21.46 21.52 21.04 0 4,700 -0.2
14/11/2019
21.46
 9,760 21.54 21.54 21.46 0 0 0
13/11/2019
21.54
 23,630 21.52 21.60 21.43 5,000 4,000 0.0
12/11/2019
21.52
 14,450 21.43 21.60 21.43 7,110 4,000 0.1
11/11/2019
21.43
 23,710 21.63 21.71 21.26 0 0 0
08/11/2019
21.63
 11,420 21.46 21.85 21.43 10 0 0.0
07/11/2019
21.46
 41,940 21.91 21.91 21.43 500 10,000 -0.4
06/11/2019
21.91
 50,070 21.94 21.97 21.71 0 680 -0.0
05/11/2019
21.94
 23,710 22.22 22.22 21.88 10 2,200 -0.1
04/11/2019
22.22
 11,980 22.28 22.28 21.99 20 0 0.0
01/11/2019
22.28
 6,050 23.12 23.12 21.85 30 0 0.0
31/10/2019
23.12
 13,790 21.66 23.12 21.54 4,100 900 0.1
30/10/2019
21.66
 31,770 21.77 21.77 21.52 1,320 8,350 -0.3
29/10/2019
21.77
 21,670 21.80 21.83 21.60 0 0 0
28/10/2019
21.80
 53,620 22.02 22.02 21.71 0 0 0
25/10/2019
22.02
 8,160 22.28 22.50 22.02 10 0 0.0
24/10/2019
22.28
 43,130 22.64 22.64 21.74 410 15,940 -0.6
23/10/2019
22.64
 5,360 22.45 22.76 22.45 50 0 0.0
22/10/2019
22.45
 75,090 23.12 23.12 22.33 20 29,620 -1.2
21/10/2019
23.12
 15,730 23.07 23.12 22.62 6,610 0 0.3
18/10/2019
23.07
 23,400 23.12 23.29 22.84 20 0 0.0
17/10/2019
23.12
 19,960 23.35 23.52 22.84 10,670 0 0.4
16/10/2019
23.35
 56,080 23.80 23.80 22.73 6,100 0 0.2
15/10/2019
23.80
 20,690 23.80 23.80 23.40 5,700 0 0.2
14/10/2019
23.80
 78,920 23.07 23.80 22.84 19,740 0 0.8
11/10/2019
23.07
 12,370 23.12 23.29 22.84 250 0 0.0
10/10/2019
23.12
 53,920 23.12 23.32 22.45 1,100 37,430 -1.5
09/10/2019
23.12
 15,780 22.90 23.35 22.59 1,860 10,340 -0.3
08/10/2019
22.90
 26,730 23.35 23.40 22.67 2,610 13,960 -0.5
07/10/2019
23.35
 18,150 23.29 23.43 23.07 120 50 0.0
04/10/2019
23.29
 7,710 23.40 23.49 23.12 760 50 0.0
03/10/2019
23.40
 2,760 23.35 23.52 23.01 10 0 0.0
02/10/2019
23.35
 34,710 23.69 23.69 23.07 5,120 17,050 -0.5
01/10/2019
23.69
 34,370 23.69 23.69 23.24 230 5,540 -0.2
30/09/2019
23.69
 64,970 22.50 23.69 22.73 20 5,040 -0.2
27/09/2019
22.50
 124,050 22.90 23.35 22.45 8,480 39,250 -1.2
26/09/2019
22.90
 82,040 23.86 23.86 22.90 2,010 9,280 -0.3
25/09/2019
23.86
 67,500 23.77 24.08 23.57 19,130 0 0.8
24/09/2019
23.77
 38,860 23.69 24.14 23.46 10,320 17,410 -0.3
23/09/2019
23.69
 61,710 24.36 24.36 23.63 6,410 36,890 -1.3
20/09/2019
24.36
 29,560 24.25 24.53 23.97 3,720 0 0.2
19/09/2019
24.25
 18,070 24.14 24.53 23.97 280 0 0.0
18/09/2019
24.14
 37,820 24.81 24.81 23.69 500 0 0.0
17/09/2019
24.81
 30,850 25.04 25.04 24.25 1,000 20 0.0
16/09/2019
25.04
 66,860 24.19 25.38 23.63 930 0 0.0
13/09/2019
24.19
 37,190 24.25 24.36 23.69 140 460 -0.0
12/09/2019
24.25
 33,060 23.69 24.42 23.69 10 0 0.0
11/09/2019
23.69
 47,240 23.40 23.97 23.40 20 0 0.0
10/09/2019
23.40
 142,990 24.19 24.81 23.40 460 0 0.0
09/09/2019
24.19
 126,440 26.00 26.06 24.19 21,060 0 0.9
06/09/2019
26.00
 30,910 25.94 26.28 25.83 350 0 0.0
05/09/2019
25.94
 37,700 26.45 26.76 25.77 400 0 0.0
04/09/2019
26.45
 145,290 26.28 26.45 25.38 41,200 0 1.9
03/09/2019
26.28
 93,830 27.24 27.24 26.25 40 500 -0.0
30/08/2019
27.24
 176,900 25.94 27.35 26.06 76,290 0 3.6
29/08/2019
25.94
 245,700 24.98 26.34 24.84 1,720 12,110 -0.5
28/08/2019
24.98
 58,510 25.04 25.04 24.53 240 0 0.0
27/08/2019
25.04
 50,810 25.29 25.32 24.76 6,810 5,450 0.1
26/08/2019
25.29
 82,170 24.87 25.83 24.70 490 19,000 -0.8
23/08/2019
24.87
 32,510 24.70 24.93 24.42 110 0 0.0
22/08/2019
24.70
 44,040 24.70 25.10 24.42 1,150 0 0.1
21/08/2019
24.70
 57,230 24.81 25.04 24.42 570 200 0.0
20/08/2019
24.81
 88,960 25.21 25.66 24.81 30 31,320 -1.4
19/08/2019
25.21
 48,270 25.38 25.38 24.53 2,450 0 0.1
16/08/2019
25.38
 69,960 25.60 25.94 25.15 1,330 0 0.1
15/08/2019
25.60
 111,830 24.65 25.66 24.03 150 0 0.0
14/08/2019
24.65
 87,860 24.65 25.21 24.59 1,570 420 0.1
13/08/2019
24.65
 139,770 25.80 25.80 24.56 20,150 0 0.9
12/08/2019
25.80
 37,190 25.94 25.94 24.87 150 300 -0.0
09/08/2019
25.94
 180,490 24.42 26.11 25.83 0 33,000 -1.5
08/08/2019
24.42
 275,350 22.84 24.42 22.84 50 70,500 -3.0
07/08/2019
22.84
 23,300 22.28 22.84 22.56 10 0 0.0
06/08/2019
22.28
 16,090 22.73 22.73 22.05 40 0 0.0
05/08/2019
22.73
 14,360 22.28 23.12 22.28 40 0 0.0
02/08/2019
22.28
 26,570 22.84 22.90 22.28 2,960 0 0.1
01/08/2019
22.84
 5,850 22.90 22.90 22.67 450 0 0.0
31/07/2019
22.90
 12,410 22.81 22.93 22.64 4,160 0 0.2
30/07/2019
22.81
 15,990 22.56 23.01 22.59 260 0 0.0
29/07/2019
22.56
 31,180 22.39 22.84 22.39 2,130 0 0.1
26/07/2019
22.39
 10,360 22.50 22.84 22.28 5,690 0 0.2
25/07/2019
22.50
 12,110 22.70 22.70 22.22 2,910 0 0.1
24/07/2019
22.70
 8,330 22.90 23.18 22.56 2,920 0 0.1
23/07/2019
22.90
 14,130 23.12 23.12 22.84 1,090 0 0.0
22/07/2019
23.12
 106,030 22.25 23.80 22.33 30 20,000 -0.8
19/07/2019
22.25
 12,630 22.05 22.25 21.77 5,720 0 0.2
18/07/2019
22.05
 34,030 21.99 22.11 21.99 19,750 0 0.8
17/07/2019
21.99
 61,160 21.66 22.11 21.71 17,610 10,670 0.3

Chính sách bảo mật | Điều khoản sử dụng |