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

67.50
-0.50
(-0.74%)
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
(2025-11-04) 		-1.80 -2.58% 323,900 -202,300 -13.8
67.90
69.80
68
2 tháng
(2025-10-06) 		-3.40 -4.76% 536,600 -298,400 -20.6
67.90
71.40
68
3 tháng
(2025-09-05) 		-5 -6.85% 776,500 -433,700 -30.5
67.90
73.30
68
6 tháng
(2025-06-09) 		-10.23 -13.07% 1,895,100 -892,694 -62.0
67.90
78.23
68
12 tháng
(2024-12-09) 		-5.45 -7.42% 3,916,400 -1,139,684 -80.8
66.44
80.44
68
24 tháng
(2023-12-15) 		14.46 27.02% 7,204,600 -1,323,884 -94.6
53.54
80.44
68
36 tháng
(2022-12-20) 		33.62 97.80% 14,149,500 -441,684 -40.1
34.07
80.44
68
60 tháng
(2020-12-30) 		39.23 136.39% 37,858,140 -765,433 -54.2
27.11
80.44
68
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/07/2025
76.65
 5,500 76.85 76.94 76.65 0 0 0
14/07/2025
76.75
 3,400 76.85 76.85 76.55 300 500 -0.0
11/07/2025
76.35
 29,300 76.75 76.94 76.35 300 5,600 0
10/07/2025
76.65
 13,800 76.94 76.94 76.45 407 6,800 0
09/07/2025
76.65
 15,800 76.55 76.75 76.55 0 13,101 0
08/07/2025
76.55
 19,400 76.55 76.94 76.55 0 5,500 -0.4
07/07/2025
76.55
 14,100 77.24 77.34 76.55 0 10,100 -0.8
04/07/2025
76.45
 17,400 76.35 76.65 76.35 0 14,700 -1.1
03/07/2025
76.16
 23,600 75.96 76.35 75.86 0 7,400 -0.6
02/07/2025
76.45
 2,400 76.45 76.65 76.45 0 1,300 -0.1
01/07/2025
76.45
 9,800 76.55 76.85 76.45 0 5,000 -0.4
30/06/2025
76.45
 12,100 75.76 76.94 75.76 0 6,200 -0.5
27/06/2025
75.76
 19,500 75.96 76.45 75.76 0 17,800 -1.4
26/06/2025
75.96
 7,100 76.16 76.16 75.96 0 3,600 -0.3
25/06/2025
76.16
 3,500 76.65 76.85 76.16 0 2,100 -0.2
24/06/2025
76.85
 4,000 77.14 77.14 76.75 0 1,200 -0.1
23/06/2025
76.94
 15,400 77.14 77.14 74.28 600 9,200 -0.7
20/06/2025
76.94
 5,100 77.04 77.04 76.85 0 3,700 -0.3
19/06/2025
76.94
 5,000 77.44 77.44 76.75 2,000 3,100 -0.1
18/06/2025
76.94
 4,800 76.94 77.14 76.94 0 4,100 -0.3
17/06/2025
76.94
 12,900 77.24 77.83 76.94 0 8,600 -0.7
16/06/2025
77.04
 3,700 77.14 77.73 76.85 0 2,500 -0.2
13/06/2025
77.14
 5,500 77.44 77.63 76.94 200 1,800 -0.1
12/06/2025
77.44
 12,400 78.92 78.92 77.44 1,100 0 0.1
11/06/2025
77.93
 3,800 78.23 78.23 77.93 1,100 0 0.1
10/06/2025
78.23
 12,800 78.62 78.72 77.93 7,100 8,500 -0.1
09/06/2025
78.23
 3,000 78.72 78.72 78.23 1,600 0 0.1
06/06/2025
78.62
 5,700 77.73 78.92 77.63 1,900 0 0.2
05/06/2025
78.42
 11,300 78.82 78.92 78.42 8,100 300 0.6
04/06/2025
78.82
 19,400 78.92 78.92 78.82 14,500 100 1.2
03/06/2025
78.92
 14,300 79.11 79.11 78.72 7,800 100 0.6
02/06/2025
78.72
 15,700 78.72 78.92 78.72 8,200 200 0.6
30/05/2025: Cổ tức tiền mặt tỉ lệ: 40%
30/05/2025
78.72
 18,800 79.21 79.21 77.54 100 1,500 -0.1
29/05/2025
79.41
 26,700 77.63 81.20 77.63 200 0 0.0
28/05/2025
80.44
 44,500 82.70 82.70 79.69 21,700 1,500 1.7
27/05/2025
79.32
 25,400 78.66 79.32 78.66 10,400 1,000 0.8
26/05/2025
78.66
 23,100 78.38 78.66 78.28 0 300 -0.0
23/05/2025
78.38
 8,700 80.73 80.73 78.09 0 1,400 -0.1
22/05/2025
78.19
 8,900 79.13 79.13 78.00 0 2,600 0
21/05/2025
79.41
 10,500 79.41 80.73 78.56 200 0 0.0
20/05/2025
78.94
 20,200 78.38 78.94 77.53 500 0 0.0
19/05/2025
76.87
 11,500 76.12 76.87 76.12 600 2,500 0
16/05/2025
75.18
 9,400 75.75 75.75 75.09 0 0 0
15/05/2025
75.09
 20,900 74.90 75.28 74.71 0 0 0
14/05/2025
74.99
 8,500 75.09 75.09 74.62 1,000 0 0
13/05/2025
74.62
 20,600 74.62 74.81 74.52 1,100 200 0
12/05/2025
74.62
 13,400 74.15 74.99 74.15 0 600 0
09/05/2025
74.62
 6,100 74.90 74.90 73.87 0 1,000 0
08/05/2025
74.71
 11,100 74.24 74.90 74.24 600 0 0
07/05/2025
74.15
 20,800 73.68 74.15 73.30 1,600 2,300 0
06/05/2025
72.83
 4,400 73.21 73.21 72.36 300 300 0
05/05/2025
72.36
 5,500 71.89 72.36 71.89 0 0 0
29/04/2025
71.89
 9,700 72.83 72.83 71.89 0 0 0
28/04/2025
71.89
 2,200 72.83 73.02 71.61 0 0 0
25/04/2025
71.89
 11,000 71.33 72.27 71.33 5,400 0 0.4
24/04/2025
71.42
 7,000 70.95 71.42 70.95 0 0 0
23/04/2025
70.95
 8,800 70.11 71.14 70.11 100 0 0.0
22/04/2025
70.20
 65,700 68.98 70.48 68.98 16,100 500 1.2
21/04/2025
70.01
 10,600 70.39 70.48 70.01 300 0 0.0
18/04/2025
70.48
 38,500 69.45 70.48 69.45 400 200 0.0
17/04/2025
68.79
 56,600 71.89 71.89 68.79 400 43,600 -3.2
16/04/2025
72.46
 11,200 72.74 72.83 71.05 400 0 0.0
15/04/2025
72.36
 10,400 73.49 73.49 71.42 0 500 -0.0
14/04/2025
73.49
 15,100 72.83 75.18 72.83 1,700 2,600 -0.1
11/04/2025
72.83
 55,200 74.15 74.15 71.14 0 1,300 -0.1
10/04/2025
71.05
 12,100 70.95 71.05 70.48 0 0 0
09/04/2025
66.44
 45,400 64.84 66.44 64.84 1,900 100 0.1
08/04/2025
66.72
 65,600 66.72 68.13 62.96 2,200 1,500 0.0
04/04/2025
67.66
 113,500 66.72 70.95 66.07 0 101,800 -7.3
03/04/2025
70.95
 35,800 73.30 73.30 69.54 1,100 0 0.1
02/04/2025
73.49
 52,800 76.22 78.00 73.11 2,000 42,800 -3.3
01/04/2025
76.22
 26,300 77.06 78.38 76.12 900 20,000 -1.6
31/03/2025
77.06
 6,500 76.78 77.16 76.69 300 0 0.0
28/03/2025
77.16
 3,600 76.50 78.66 76.50 0 300 -0.0
27/03/2025
77.91
 9,000 77.44 78.75 77.44 0 100 -0.0
26/03/2025
77.72
 1,800 78.00 78.00 76.78 1,100 0 0.1
25/03/2025
76.59
 8,100 77.72 77.72 76.59 0 0 0
24/03/2025
76.78
 1,500 76.87 76.87 76.69 300 100 0.0
21/03/2025
76.69
 4,300 76.69 77.16 76.69 0 0 0
20/03/2025
76.31
 6,300 76.40 76.40 76.31 0 0 0
19/03/2025
76.40
 38,600 76.31 76.59 75.18 0 0 0
18/03/2025
76.31
 15,400 76.78 76.78 75.56 500 1,700 -0.1
17/03/2025
76.78
 9,900 77.16 77.16 76.78 600 0 0.0
14/03/2025
76.78
 3,700 78.00 78.00 76.59 400 500 -0.0
13/03/2025
77.25
 7,500 77.44 77.81 77.25 3,600 0 0.3
12/03/2025
77.25
 1,300 77.25 77.25 77.06 0 0 0
11/03/2025
77.25
 8,500 77.25 77.34 77.06 600 0 0.0
10/03/2025
77.25
 7,600 75.75 77.25 75.75 400 0 0.0
07/03/2025
76.40
 16,400 76.22 77.81 76.22 0 13,600 -1.1
06/03/2025
76.87
 24,900 78.94 78.94 76.78 0 16,700 -1.4
05/03/2025
78.85
 6,900 80.73 80.73 78.00 500 100 0.0
04/03/2025
77.91
 8,900 78.00 78.00 77.44 0 100 -0.0
03/03/2025
77.53
 10,400 79.88 79.88 77.16 400 900 -0.0
28/02/2025
78.94
 4,500 77.06 81.67 77.06 0 100 -0.0
27/02/2025
77.06
 5,800 77.53 78.00 77.06 700 0 0.1
26/02/2025
77.53
 6,800 76.78 77.53 76.78 0 0 0
25/02/2025
76.78
 12,300 77.16 77.16 76.69 0 300 -0.0
24/02/2025
77.16
 28,700 77.06 77.44 77.06 17,800 0 1.5
21/02/2025
77.16
 10,600 77.44 77.44 77.06 6,000 0 0.5
20/02/2025
76.87
 8,600 76.78 76.87 76.78 6,200 200 0.5

Chính sách bảo mật | Điều khoản sử dụng |