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)
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
16/07/2019
21.66
 24,110 21.43 21.66 21.54 17,080 0 0.7
15/07/2019
21.43
 10,520 21.66 21.66 21.43 6,610 200 0.2
12/07/2019
21.66
 6,040 21.15 21.66 21.21 3,490 0 0.1
11/07/2019
21.15
 2,260 21.15 21.43 21.15 20 400 -0.0
10/07/2019
21.15
 10,540 21.32 21.37 21.09 9,300 0 0.3
09/07/2019
21.32
 13,220 21.09 21.32 21.09 2,710 0 0.1
08/07/2019
21.09
 3,940 21.09 21.43 21.09 3,110 0 0.1
05/07/2019
21.09
 7,910 21.09 21.43 21.09 4,080 0 0.2
04/07/2019
21.09
 7,270 21.04 21.66 21.09 230 350 -0.0
03/07/2019
21.04
 5,900 21.01 21.37 21.01 3,120 0 0.1
02/07/2019
21.01
 11,390 21.26 21.43 21.01 6,310 0 0.2
01/07/2019
21.26
 4,520 21.32 21.63 21.15 1,830 0 0.1
28/06/2019
21.32
 3,550 21.37 21.54 20.98 3,160 0 0.1
27/06/2019
21.37
 5,100 21.40 21.71 20.98 4,520 1,000 0.1
26/06/2019
21.40
 5,470 21.32 21.54 20.98 2,870 2,000 0.0
25/06/2019
21.32
 6,920 21.43 21.71 20.84 3,910 2,000 0.1
24/06/2019
21.43
 6,690 21.66 21.66 21.37 3,150 2,000 0.0
21/06/2019
21.66
 3,740 21.91 21.91 21.32 720 1,000 -0.0
20/06/2019
21.91
 9,450 20.87 21.99 20.87 5,980 4,000 0.1
19/06/2019: Cổ tức tiền mặt tỉ lệ: 15%
19/06/2019
20.87
 15,020 19.94 21.12 20.30 3,990 5,200 -0.0
18/06/2019
19.94
 20,190 21.32 21.32 19.94 6,700 3,000 0.1
17/06/2019
21.32
 1,340 21.42 21.42 21.10 250 0 0.0
14/06/2019
21.42
 14,770 21.37 21.42 21.10 7,960 5,000 0.1
13/06/2019
21.37
 17,020 21.37 21.40 21.29 60 5,000 -0.2
12/06/2019
21.37
 1,690 21.48 21.48 21.32 0 0 0
11/06/2019
21.48
 59,070 20.88 21.53 20.99 4,060 19,000 -0.6
10/06/2019
20.88
 6,320 20.83 20.94 20.88 1,890 2,000 -0.0
07/06/2019
20.83
 13,990 20.77 20.88 20.77 11,830 4,000 0.3
06/06/2019
20.77
 12,420 20.77 20.94 20.69 3,150 5,000 -0.1
05/06/2019
20.77
 11,550 20.67 20.83 20.67 6,040 3,000 0.1
04/06/2019
20.67
 7,070 20.45 20.88 20.45 3,680 3,000 0.0
03/06/2019
20.45
 15,870 20.88 20.88 20.45 5,050 4,500 0.0
31/05/2019
20.88
 5,870 20.77 21.05 20.77 2,860 0 0.1
30/05/2019
20.77
 6,180 20.94 20.94 20.69 540 1,720 -0.0
29/05/2019
20.94
 19,410 20.94 20.96 20.67 1,100 5,280 -0.2
28/05/2019
20.94
 20,040 20.56 20.96 20.56 6,900 5,000 0.1
27/05/2019
20.56
 9,220 20.45 20.67 20.29 20 3,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |