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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |