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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |