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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |