CTCP Đầu tư và Phát triển Cảng Đình Vũ (dvp)

69.50
0
(0%)
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
(2026-02-23) 		-2.20 -3.08% 253,000 900 0.1
66.70
72.30
69.50
2 tháng
(2026-01-16) 		-2.70 -3.75% 494,400 -14,500 -1.0
66.70
73.40
69.50
3 tháng
(2025-12-17) 		1.50 2.21% 842,300 -230,900 -15.6
66.70
73.40
69.50
6 tháng
(2025-09-18) 		-3.50 -4.81% 1,570,300 -622,700 -42.8
66.70
73.40
69.50
12 tháng
(2025-03-24) 		-7.48 -9.74% 3,883,800 -1,268,694 -87.4
66.44
80.44
69.50
24 tháng
(2024-03-27) 		3.94 6.03% 6,634,300 -1,641,284 -116.6
61.76
80.44
69.50
36 tháng
(2023-04-03) 		31.52 83.41% 13,713,000 -865,284 -65.5
36.72
80.44
69.50
60 tháng
(2021-04-12) 		37.84 120.29% 34,881,100 -1,007,813 -70.3
29.51
80.44
69.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |