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)
20/02/2019
20.50
 38,910 20.56 21.13 20.50 1,040 34,520 -1.3
19/02/2019
20.56
 72,780 21.64 21.91 20.56 340 66,560 -2.6
18/02/2019
21.64
 14,900 21.86 21.97 21.10 2,600 4,400 -0.1
15/02/2019
21.86
 1,730 21.80 22.10 21.61 560 460 0.0
14/02/2019
21.80
 10,150 21.86 21.86 21.37 3,160 4,830 -0.1
13/02/2019
21.86
 9,090 21.94 21.97 21.51 140 6,500 -0.3
12/02/2019
21.94
 9,630 22.02 22.13 21.48 230 4,760 -0.2
11/02/2019
22.02
 3,390 22.13 22.13 21.78 290 210 0.0
01/02/2019
22.13
 3,560 22.18 22.18 21.42 1,110 1,040 0.0
31/01/2019
22.18
 2,170 22.18 22.29 21.23 20 0 0.0
30/01/2019
22.18
 20 21.37 22.18 22.18 20 0 0.0
29/01/2019
21.37
 2,290 21.37 21.42 21.18 140 670 -0.0
28/01/2019
21.37
 14,970 21.42 21.42 21.26 5,000 6,200 -0.0
25/01/2019
21.42
 8,880 21.42 21.64 21.37 30 2,610 -0.1
24/01/2019
21.42
 17,010 21.91 21.91 21.15 5,260 5,000 0.0
23/01/2019
21.91
 7,710 21.80 22.15 21.64 30 1,970 -0.1
22/01/2019
21.80
 3,620 21.37 22.07 21.64 810 1,100 -0.0
21/01/2019
21.37
 27,210 21.91 21.97 21.37 970 13,280 -0.5
18/01/2019
21.91
 1,570 22.13 22.13 21.91 0 500 -0.0
17/01/2019
22.13
 6,280 22.02 22.18 21.91 30 1,800 -0.1
16/01/2019
22.02
 12,260 22.07 22.15 22.02 7,000 10,660 -0.1
15/01/2019
22.07
 18,250 22.18 22.51 22.02 790 15,170 -0.6
14/01/2019
22.18
 13,120 22.18 22.61 22.18 100 13,080 -0.5
11/01/2019
22.18
 33,820 22.18 22.67 22.15 20 30,390 -1.2
10/01/2019
22.18
 20,150 22.67 22.72 22.02 7,020 14,500 -0.3
09/01/2019
22.67
 2,480 22.48 22.72 22.48 40 720 -0.0
08/01/2019
22.48
 2,980 22.72 22.72 22.48 720 800 -0.0
07/01/2019
22.72
 1,310 22.18 22.72 22.18 530 380 0.0
04/01/2019
22.18
 12,000 22.32 22.51 21.91 50 10,650 -0.4
03/01/2019
22.32
 10,890 22.59 22.61 22.32 460 5,510 -0.2
02/01/2019
22.59
 3,890 22.72 22.72 22.18 60 2,910 -0.1
28/12/2018
22.72
 4,300 22.94 23.21 22.72 2,140 4,250 -0.1
27/12/2018
22.94
 8,060 22.72 23.26 22.72 220 7,300 -0.3
26/12/2018
22.72
 27,930 22.72 22.72 22.61 10 25,860 -1.1
25/12/2018
22.72
 28,810 23.18 23.18 22.51 30 13,940 -0.6
24/12/2018
23.18
 5,480 23.16 23.24 23.10 1,310 0 0.1
21/12/2018
23.16
 2,940 23.10 23.32 22.59 130 0 0.0
20/12/2018
23.10
 200 23.59 23.59 23.05 40 0 0.0
19/12/2018
23.59
 1,720 22.94 24.35 22.72 50 0 0.0
18/12/2018
22.94
 11,590 23.05 23.05 22.61 2,230 4,630 -0.1
17/12/2018
23.05
 11,790 23.16 23.16 22.72 2,230 2,660 -0.0
14/12/2018
23.16
 17,140 23.10 23.26 22.99 2,650 12,850 -0.4
13/12/2018
23.10
 6,820 23.05 23.45 23.05 1,020 4,940 -0.2
12/12/2018
23.05
 4,170 22.99 23.43 22.99 1,330 2,000 -0.0
11/12/2018
22.99
 8,260 22.99 23.45 22.99 1,870 6,810 -0.2
10/12/2018
22.99
 8,400 23.21 23.21 22.91 2,220 2,410 -0.0
07/12/2018
23.21
 10,890 23.26 23.56 22.99 2,230 5,440 -0.1
06/12/2018
23.26
 11,590 23.26 23.53 23.21 1,400 6,420 -0.2
05/12/2018
23.26
 24,410 23.62 23.78 23.26 18,700 11,760 0.3
04/12/2018: Cổ tức tiền mặt tỉ lệ: 25%
04/12/2018
23.62
 10,690 23.18 24.37 23.53 200 2,990 -0.1
03/12/2018
23.18
 32,280 23.21 23.34 23.16 0 11,530 -0.5
30/11/2018
23.21
 25,410 22.80 23.26 22.75 11,950 6,620 0.2
29/11/2018
22.80
 12,440 22.90 22.98 22.75 200 5,610 -0.2
28/11/2018
22.90
 7,350 22.90 22.95 22.82 1,760 2,000 -0.0
27/11/2018
22.90
 20,190 22.90 23.00 22.90 10 4,900 -0.2
26/11/2018
22.90
 8,790 22.90 22.98 22.80 0 2,600 -0.1
23/11/2018
22.90
 2,860 22.90 23.00 22.82 140 800 -0.0
22/11/2018
22.90
 22,370 22.85 23.11 22.90 20 6,000 -0.3
21/11/2018
22.85
 18,760 22.88 23.21 22.49 770 6,120 -0.2
20/11/2018
22.88
 16,260 22.80 23.36 22.70 6,020 8,100 -0.1
19/11/2018
22.80
 18,780 22.80 23.21 22.65 10 6,970 -0.3
16/11/2018
22.80
 17,740 22.95 23.00 22.80 10 14,360 -0.6
15/11/2018
22.95
 26,810 22.75 23.46 22.75 4,730 20,350 -0.7
14/11/2018
22.75
 18,910 23.00 23.00 22.75 110 14,520 -0.6
13/11/2018
23.00
 44,700 23.00 23.46 22.75 130 39,200 -1.8
12/11/2018
23.00
 30,190 23.00 23.00 22.77 110 25,990 -1.2
09/11/2018
23.00
 6,960 23.16 23.46 22.90 50 4,670 -0.2
08/11/2018
23.16
 6,820 23.26 23.69 23.13 240 3,010 -0.1
07/11/2018
23.26
 15,660 23.36 23.36 23.18 200 6,890 -0.3
06/11/2018
23.36
 6,640 23.36 23.72 23.16 2,000 4,670 -0.1
05/11/2018
23.36
 13,410 23.23 23.69 23.11 4,530 9,950 -0.2
02/11/2018
23.23
 49,560 23.36 23.36 22.75 1,250 15,500 -0.6
01/11/2018
23.36
 18,000 23.41 23.41 23.26 0 15,370 -0.7
31/10/2018
23.41
 20,610 23.08 23.51 23.00 14,120 0 0.6
30/10/2018
23.08
 1,560 23.00 23.11 22.49 1,110 0 0.1
29/10/2018
23.00
 1,610 22.98 23.21 23.00 10 0 0.0
26/10/2018
22.98
 13,450 22.75 23.26 22.49 3,890 8,560 -0.2
25/10/2018
22.75
 4,810 23.41 23.41 22.08 1,140 10 0.1
24/10/2018
23.41
 19,080 23.00 23.46 23.00 16,310 10,150 0.3
23/10/2018
23.00
 39,970 23.00 23.51 22.75 18,060 28,000 -0.5
22/10/2018
23.00
 37,800 23.00 23.62 23.00 12,420 18,000 -0.3
19/10/2018
23.00
 4,150 23.00 23.00 22.70 150 30 0.0
18/10/2018
23.00
 1,550 23.31 23.31 23.00 110 0 0.0
17/10/2018
23.31
 5,260 23.39 23.39 23.00 210 0 0.0
16/10/2018
23.39
 1,950 23.34 23.46 23.00 230 0 0.0
15/10/2018
23.34
 3,560 23.00 23.67 23.00 2,010 0 0.1
12/10/2018
23.00
 14,780 23.00 23.00 22.49 1,340 4,940 -0.2
11/10/2018
23.00
 35,000 23.62 23.62 21.98 3,560 9,920 -0.3
10/10/2018
23.62
 26,020 25.10 25.10 23.62 100 0 0.0
09/10/2018
25.10
 11,860 25.25 25.25 24.95 100 2,270 -0.1
08/10/2018
25.25
 62,180 25.15 26.58 25.20 26,310 16,580 0.5
05/10/2018
25.15
 101,450 23.97 25.61 23.97 80 49,540 -2.5
04/10/2018
23.97
 3,420 24.08 24.08 23.92 10 0 0.0
03/10/2018
24.08
 1,980 24.00 24.18 23.82 380 300 0.0
02/10/2018
24.00
 1,830 24.33 24.43 23.85 120 0 0.0
01/10/2018
24.33
 2,430 24.41 24.43 23.82 1,460 0 0.1
28/09/2018
24.41
 340 24.33 24.74 23.92 210 0 0.0
27/09/2018
24.33
 9,460 24.54 24.54 23.82 530 0 0.0
26/09/2018
24.54
 2,310 24.38 24.54 24.03 0 0 0
25/09/2018
24.38
 280 24.03 24.38 24.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |