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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |