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)
09/01/2020
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
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

Chính sách bảo mật | Điều khoản sử dụng |