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)
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
24/05/2019
20.45
 20,830 20.77 20.77 20.23 110 6,000 -0.2
23/05/2019
20.77
 14,670 20.96 20.99 20.56 4,200 4,000 0.0
22/05/2019
20.96
 46,490 20.15 20.99 20.15 10,540 14,000 -0.1
21/05/2019
20.15
 36,560 19.37 20.23 19.34 29,730 12,000 0.7
20/05/2019
19.37
 19,000 19.26 19.37 19.07 11,560 6,000 0.2
17/05/2019
19.26
 39,760 19.40 19.40 18.39 18,390 12,300 0.2
16/05/2019
19.40
 22,730 19.42 19.42 18.99 9,390 5,200 0.1
15/05/2019
19.42
 7,130 19.07 19.48 19.07 2,240 2,000 0.0
14/05/2019
19.07
 59,570 19.48 19.48 18.94 38,030 51,210 -0.5
13/05/2019
19.48
 7,770 19.64 19.64 19.21 350 4,560 -0.2
10/05/2019
19.64
 11,660 19.64 19.64 19.48 150 11,090 -0.4
09/05/2019
19.64
 3,150 19.48 19.77 19.37 2,330 2,000 0.0
08/05/2019
19.48
 36,000 19.56 19.56 19.26 30,940 29,000 0.1
07/05/2019
19.56
 18,690 19.75 19.75 19.42 10,380 16,880 -0.2
06/05/2019
19.75
 19,930 19.83 19.83 19.69 10,000 5,900 0.1
03/05/2019
19.83
 26,370 20.02 20.02 19.80 18,940 18,050 0.0
02/05/2019
20.02
 3,200 20.10 20.45 19.96 60 1,000 -0.0
26/04/2019
20.10
 2,920 20.02 20.18 20.02 230 1,000 -0.0
25/04/2019
20.02
 13,480 20.13 20.13 20.02 0 8,530 -0.3
24/04/2019
20.13
 22,310 20.13 20.29 20.04 15,050 19,670 -0.2
23/04/2019
20.13
 18,430 20.07 20.29 20.02 10,020 16,860 -0.3
22/04/2019
20.07
 10,560 20.29 20.29 20.07 250 2,980 -0.1
19/04/2019
20.29
 39,200 20.50 20.50 20.23 10,000 34,770 -0.9
18/04/2019
20.50
 7,810 20.72 20.80 20.29 990 2,000 -0.0
17/04/2019
20.72
 16,340 20.56 20.86 20.56 420 15,000 -0.6
16/04/2019
20.56
 34,400 21.02 21.02 20.56 15,420 24,560 -0.3
12/04/2019
21.02
 18,990 20.72 22.15 20.61 1,480 15,910 -0.6
11/04/2019
20.72
 3,980 20.72 20.83 20.67 10 1,000 -0.0
10/04/2019
20.72
 5,740 20.72 20.94 20.64 30 4,410 -0.2
09/04/2019
20.72
 5,690 21.02 21.02 20.72 310 3,650 -0.1
08/04/2019
21.02
 3,310 21.05 21.07 20.80 110 1,000 -0.0
05/04/2019
21.05
 2,360 20.72 21.07 20.72 40 1,000 -0.0
04/04/2019
20.72
 29,790 20.80 21.05 20.69 16,170 8,000 0.3
03/04/2019
20.80
 5,930 20.83 20.83 20.64 20 2,000 -0.1
02/04/2019
20.83
 4,940 20.88 21.10 20.77 240 2,000 -0.1
01/04/2019
20.88
 5,930 20.88 21.10 20.61 30 3,000 -0.1
29/03/2019
20.88
 14,700 20.99 21.07 20.83 6,340 10,200 -0.1
28/03/2019
20.99
 17,230 20.96 20.99 20.61 4,220 7,000 -0.1
27/03/2019
20.96
 9,500 20.96 21.10 20.75 5,100 3,000 0.1
26/03/2019
20.96
 3,850 20.88 21.26 20.86 30 1,000 -0.0
25/03/2019
20.88
 6,890 21.21 21.21 20.61 10 1,000 -0.0
22/03/2019
21.21
 2,310 21.18 21.26 21.10 110 600 -0.0
21/03/2019
21.18
 10,280 21.21 21.37 21.15 6,480 2,400 0.2
20/03/2019
21.21
 10,820 21.32 21.32 21.15 130 0 0.0
19/03/2019
21.32
 11,240 21.37 21.37 20.83 70 3,000 -0.1
18/03/2019
21.37
 6,440 21.26 21.53 21.10 160 2,000 -0.1
15/03/2019
21.26
 3,330 21.37 21.37 20.94 10 1,000 -0.0
14/03/2019
21.37
 20,420 21.34 21.53 21.21 1,520 6,000 -0.2
13/03/2019
21.34
 22,110 21.26 21.48 21.21 1,510 6,000 -0.2
12/03/2019
21.26
 6,200 21.26 21.64 21.10 120 2,000 -0.1
11/03/2019
21.26
 22,810 21.05 21.80 21.02 1,030 8,520 -0.3
08/03/2019
21.05
 20,410 21.32 21.48 20.67 460 6,000 -0.2
07/03/2019
21.32
 27,450 20.83 21.32 20.64 170 8,500 -0.3
06/03/2019
20.83
 7,890 20.75 20.83 20.67 80 2,000 -0.1
05/03/2019
20.75
 9,900 20.56 20.75 20.50 0 2,500 -0.1
04/03/2019
20.56
 32,760 20.56 20.75 20.29 1,850 24,880 -0.9
01/03/2019
20.56
 7,970 20.37 20.64 20.32 500 2,600 -0.1
28/02/2019
20.37
 16,120 20.45 20.75 20.29 40 11,200 -0.4
27/02/2019
20.45
 27,650 20.77 20.77 20.45 120 19,960 -0.8
26/02/2019
20.77
 7,550 20.56 20.83 20.53 320 3,000 -0.1
25/02/2019
20.56
 27,710 20.53 20.67 20.40 520 25,490 -0.9
22/02/2019
20.53
 68,730 20.50 20.80 20.45 0 58,910 -2.2
21/02/2019
20.50
 24,550 20.50 20.94 20.50 1,210 23,970 -0.9

Chính sách bảo mật | Điều khoản sử dụng |