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

70.50
-1
(-1.40%)
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
(2025-12-29) 		4.10 6.08% 407,600 -178,000 -12.0
67
73.40
71.50
2 tháng
(2025-12-01) 		3.60 5.30% 631,500 -294,700 -19.9
67
73.40
71.50
3 tháng
(2025-10-30) 		1.70 2.44% 922,900 -472,200 -32.0
67
73.40
71.50
6 tháng
(2025-08-01) 		-3.47 -4.63% 1,868,500 -900,800 -62.1
67
74.97
71.50
12 tháng
(2025-02-03) 		-6.12 -7.89% 4,060,500 -1,289,884 -89.3
66.44
80.44
71.50
24 tháng
(2024-02-15) 		12.82 21.86% 6,770,600 -1,658,984 -117.7
58.25
80.44
71.50
36 tháng
(2023-02-13) 		35.61 99.21% 14,175,800 -777,584 -60.9
35.85
80.44
71.50
60 tháng
(2021-02-23) 		41.79 140.68% 35,400,400 -867,413 -63.5
29.45
80.44
71.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/08/2018
24.79
 60 24.79 24.79 24.20 40 0 0.0
02/08/2018
24.79
 30 24.79 24.79 24.79 0 0 0
01/08/2018
24.79
 4,140 25.05 25.05 24.64 120 0 0.0
31/07/2018
25.05
 16,550 25.76 25.76 24.77 14,660 0 0.7
30/07/2018
25.76
 1,580 24.79 25.82 24.54 810 0 0.0
27/07/2018
24.79
 20 24.79 24.79 24.79 0 0 0
26/07/2018
24.79
 1,060 24.79 24.79 24.08 310 0 0.0
25/07/2018
24.79
 1,870 24.79 24.79 24.36 1,800 0 0.1
24/07/2018
24.79
 1,170 25.05 25.05 24.54 570 0 0.0
23/07/2018
25.05
 1,920 24.23 25.15 24.23 250 120 0.0
20/07/2018
24.23
 1,710 24.28 24.33 24.23 0 890 -0.0
19/07/2018
24.28
 190 24.43 24.43 24.03 20 0 0.0
18/07/2018
24.43
 1,720 24.38 24.43 24.28 440 440 0
17/07/2018
24.38
 540 24.28 25.56 24.03 40 0 0.0
16/07/2018
24.28
 30 24.28 24.59 24.28 10 0 0.0
13/07/2018
24.28
 160 24.51 24.79 24.28 30 0 0.0
12/07/2018
24.51
 90 24.54 24.54 24.26 20 0 0.0
11/07/2018
24.54
 100 24.54 24.54 24.54 70 0 0.0
10/07/2018
24.54
 230 24.79 24.79 24.03 10 0 0.0
09/07/2018
24.79
 930 24.54 25.20 23.92 230 0 0.0
06/07/2018
24.54
 90 24.79 25.25 24.51 80 0 0.0
05/07/2018
24.79
 200 24.79 24.79 23.92 110 0 0.0
04/07/2018
24.79
 1,280 24.79 25.56 24.54 90 0 0.0
03/07/2018
24.79
 2,360 25.25 25.25 23.59 400 0 0.0
02/07/2018
25.25
 2,900 24.79 25.25 23.51 600 0 0.0
29/06/2018
24.79
 1,240 25.25 25.25 24.54 240 1,000 -0.0
28/06/2018
25.25
 3,980 24.79 25.51 24.13 3,630 0 0.2
27/06/2018
24.79
 540 24.74 24.79 24.03 90 270 -0.0
26/06/2018
24.74
 380 24.79 24.79 24.08 50 10 0.0

Chính sách bảo mật | Điều khoản sử dụng |