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)
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
24/09/2018
24.03
 660 24.03 24.28 23.77 20 0 0.0
21/09/2018
24.03
 710 24.28 24.28 23.77 110 0 0.0
20/09/2018
24.28
 250 24.13 24.28 24.13 90 0 0.0
19/09/2018
24.13
 1,760 24.13 24.18 24.03 740 0 0.0
18/09/2018
24.13
 380 24.00 24.13 23.82 380 0 0.0
17/09/2018
24.00
 1,450 23.67 24.43 23.31 420 0 0.0
14/09/2018
23.67
 2,210 23.36 23.87 23.41 210 1,330 -0.1
13/09/2018
23.36
 1,990 24.43 24.43 22.75 50 1,900 -0.1
12/09/2018
24.43
 200 24.46 24.46 24.43 0 0 0
11/09/2018
24.46
 100 24.49 24.49 24.46 0 0 0
10/09/2018
24.49
 8,060 24.20 24.49 23.77 100 7,950 -0.4
07/09/2018
24.20
 490 24.54 24.54 24.20 10 10 0
06/09/2018
24.54
 130 24.54 24.54 24.28 10 30 -0.0
05/09/2018
24.54
 1,070 24.54 24.54 24.49 40 1,070 -0.0
04/09/2018
24.54
 3,300 24.54 25.20 24.31 40 0 0.0
31/08/2018
24.54
 7,270 24.69 24.84 24.54 650 4,340 -0.2
30/08/2018
24.69
 650 24.77 25.15 24.69 590 0 0.0
29/08/2018
24.77
 70 24.74 24.77 24.64 60 0 0.0
28/08/2018
24.74
 570 24.79 24.79 24.74 0 0 0
27/08/2018
24.79
 410 25.28 25.28 24.49 120 0 0.0
24/08/2018
25.28
 280 24.54 25.28 24.54 280 0 0.0
23/08/2018
24.54
 50 24.64 24.64 24.03 30 0 0.0
22/08/2018
24.64
 20 24.03 24.64 24.64 20 0 0.0
21/08/2018
24.03
 9,760 24.61 24.61 24.03 9,000 9,460 -0.0
20/08/2018
24.61
 4,810 24.64 24.64 24.03 4,170 1,010 0.1
17/08/2018
24.64
 3,020 24.64 24.64 24.59 20 2,960 -0.1
16/08/2018
24.64
 6,030 24.79 24.79 23.62 60 5,000 -0.2
15/08/2018
24.79
 1,570 24.74 24.79 24.54 170 0 0.0
14/08/2018
24.74
 7,890 24.79 24.95 24.05 4,030 7,760 -0.2
13/08/2018
24.79
 10,250 24.79 25.25 24.08 10,010 10,240 -0.0
10/08/2018
24.79
 510 24.79 25.05 24.79 510 0 0.0
09/08/2018
24.79
 510 24.79 24.79 24.15 210 0 0.0
08/08/2018
24.79
 250 24.54 24.79 24.77 110 0 0.0
07/08/2018
24.54
 630 24.79 24.79 24.54 0 0 0
06/08/2018
24.79
 470 24.79 25.30 24.64 120 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |