Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/12/2025	67.90	8,900	68	68	67.80	0	6,100	-0.4
28/11/2025	68	5,200	68	68.40	68	800	5,000	-0.3
27/11/2025	68	11,900	68	68.50	67.90	0	7,200	-0.5
26/11/2025	68.10	8,500	68.60	68.60	68	0	6,000	-0.4
25/11/2025	68.10	37,600	68.10	68.10	68	300	37,000	-2.5
24/11/2025	68.90	55,800	68.50	68.90	67.90	300	51,700	-3.5
21/11/2025	68.60	7,100	68.60	69.40	68.60	0	2,100	-0.1
20/11/2025	68.80	6,500	68.80	68.90	68.70	0	0	0
19/11/2025	69	3,600	69	69	68.80	0	1,000	-0.1
18/11/2025	69	3,900	69.80	69.80	69	0	1,100	-0.1
17/11/2025	69	22,600	69.90	69.90	68.70	0	8,200	-0.6
14/11/2025	69.80	3,400	69.50	69.80	68.60	0	0	0
13/11/2025	69.50	13,500	69.70	69.70	69.20	0	0	0
12/11/2025	69.80	800	69.90	69.90	69.70	0	100	-0.0
11/11/2025	68.20	9,600	68.40	68.50	68.10	100	2,100	-0.1
10/11/2025	68.50	18,700	69.80	69.80	68.50	100	0	0.0
07/11/2025	69.40	3,700	69.60	69.60	69.40	0	0	0
06/11/2025	69.60	1,100	69.70	69.70	69.60	0	0	0
05/11/2025	69.60	22,500	69.80	69.80	69.50	0	21,800	-1.5
04/11/2025	69.80	22,200	69.60	69.90	69.50	0	16,500	-1.1
03/11/2025	69.60	5,500	69.80	69.80	69.60	600	0	0.0
31/10/2025	69.80	8,000	69.80	69.90	69.50	0	6,600	-0.5
30/10/2025	69.80	19,700	69.90	69.90	69.10	0	13,300	-0.9
29/10/2025	69.80	14,300	69.40	69.80	69.40	0	8,800	-0.6
28/10/2025	69.80	6,500	69.60	69.90	69.20	100	200	-0.0
27/10/2025	69.60	8,000	69.70	69.90	69.60	0	2,500	-0.2
24/10/2025	69.80	3,500	69.60	69.80	69.60	0	0	0
23/10/2025	69.60	7,800	69.30	70	69.30	0	3,200	-0.2
22/10/2025	69.30	11,500	70.40	70.40	69	700	1,800	-0.1
21/10/2025	70	14,700	70.10	70.50	70	700	6,100	-0.4
20/10/2025	70.20	15,000	71	71	70.20	400	2,800	-0.2
17/10/2025	70.50	7,700	71	71.10	70.50	500	4,000	-0.2
16/10/2025	70.50	1,300	71	71	70.50	0	0	0
15/10/2025	70.50	11,100	70.40	71.20	70.40	0	5,800	-0.4
14/10/2025	70.30	3,300	70.30	70.40	70.20	0	0	0
13/10/2025	70.10	21,200	71.30	71.30	70.10	0	11,800	-0.8
10/10/2025	71.30	13,400	71.40	71.50	71.30	0	11,400	-0.8
09/10/2025	71.40	11,600	70.50	71.50	70.50	0	0	0
08/10/2025	70.50	14,100	71.20	71.40	70.50	0	11,700	-0.8
07/10/2025	71.20	8,800	71.50	71.50	71	400	7,400	-0.5
06/10/2025	71.40	5,700	71.60	71.60	71	0	2,100	-0.2
03/10/2025	71.40	10,500	71.40	71.50	71	0	9,500	-0.7
02/10/2025	71.30	6,100	71.70	71.70	71.30	0	2,500	-0.2
01/10/2025	71.70	12,000	71.90	72	71.70	0	9,800	-0.7
30/09/2025	71.90	5,100	72	72	71.60	0	2,500	-0.2
29/09/2025	72	4,700	72	72.10	72	0	500	-0.0
26/09/2025	72.10	11,400	72.50	72.50	72	0	2,900	-0.2
25/09/2025	72.60	1,500	72.90	72.90	72.40	0	100	-0.0
24/09/2025	72.40	18,600	72.40	72.60	72.30	0	15,000	-1.1
23/09/2025	72.50	9,300	72.80	72.80	72.50	1,000	3,900	-0.2
22/09/2025	72.80	6,200	72.80	72.90	72.60	100	400	-0.0
19/09/2025	72.90	5,000	72.80	72.90	72.60	0	700	-0.1
18/09/2025	72.80	24,000	72.90	72.90	72.70	0	19,500	-1.4
17/09/2025	73	6,200	73.30	73.40	73	0	0	0
16/09/2025	73.30	12,000	73	73.30	73	0	400	-0.0
15/09/2025	73	5,600	73	73	72.70	100	100	-0
12/09/2025	73	18,800	72.90	73	72.90	100	18,400	-1.3
11/09/2025: Cổ tức tiền mặt tỉ lệ: 10%
11/09/2025	73	13,100	73.30	73.30	72.70	100	10,500	-0.8
10/09/2025	72.90	35,600	72.90	73.00	72.60	0	26,300	-1.9
09/09/2025	72.90	6,200	72.70	72.90	72.51	500	1,200	-0.1
08/09/2025	72.70	10,500	73.00	73.00	72.11	100	200	-0.0
05/09/2025	73.00	17,500	72.90	73.39	72.90	0	12,900	-1.0
04/09/2025	73.00	22,900	73.00	73.10	72.80	100	0	0.0
03/09/2025	73.00	11,700	73.29	73.29	72.80	400	100	0.0
29/08/2025	72.90	42,600	72.90	73.00	72.70	2,400	33,100	-2.3
28/08/2025	72.90	26,700	73.00	73.00	72.80	0	18,100	0
27/08/2025	73.00	19,000	73.00	73.00	72.90	400	16,200	-1.2
26/08/2025	73.00	15,600	73.29	73.29	73.00	0	14,900	-1.1
25/08/2025	73.00	28,400	73.00	73.20	73.00	0	100	-0.0
22/08/2025	73.00	24,800	73.49	73.49	72.70	0	1,800	-0.1
21/08/2025	73.29	17,700	72.90	73.29	72.70	800	6,400	-0.4
20/08/2025	73.00	14,000	73.39	73.39	72.80	400	1,500	-0.1
19/08/2025	73.39	8,700	73.49	73.49	73.29	200	4,700	-0.3
18/08/2025	73.49	8,300	73.79	73.89	73.20	100	1,700	-0.1
15/08/2025	73.79	35,700	73.69	73.89	73.69	0	27,400	-2.0
14/08/2025	73.98	5,800	73.69	73.98	73.59	100	100	-0
13/08/2025	73.69	7,700	74.38	74.38	73.49	100	1,300	-0.1
12/08/2025	73.69	25,900	72.01	73.98	72.01	800	300	0.0
11/08/2025	72.51	63,400	73.29	73.29	72.01	400	5,000	-0.3
08/08/2025	73.10	27,300	74.48	74.48	73.10	0	25,000	-1.9
07/08/2025	73.49	43,000	73.98	73.98	73.39	600	21,100	-1.5
06/08/2025	73.98	9,700	73.59	73.98	73.59	0	4,000	-0.3
05/08/2025	73.59	39,400	73.89	73.98	73.49	0	24,900	-1.9
04/08/2025	73.89	22,300	74.68	74.77	73.79	400	15,600	-1.1
01/08/2025	74.97	5,600	74.28	74.97	74.28	1,200	1,600	-0.0
31/07/2025	74.28	12,800	74.97	74.97	74.08	3,200	800	0.2
30/07/2025	74.77	62,400	74.97	75.96	74.77	0	46,100	-3.5
29/07/2025	74.77	34,000	75.17	75.96	73.98	1,300	11,400	-0.8
28/07/2025	75.17	28,200	75.46	75.46	74.38	900	4,000	-0.2
25/07/2025	75.46	47,200	75.76	75.86	75.37	1,400	39,100	-2.9
24/07/2025	75.76	28,200	75.86	75.86	75.56	100	10,100	-0.8
23/07/2025	75.86	21,300	76.06	76.16	75.86	700	8,700	-0.6
22/07/2025	76.06	11,900	76.16	76.16	75.56	400	3,600	-0.2
21/07/2025	75.86	17,300	76.55	76.55	75.76	0	1,800	-0.1
18/07/2025	76.45	10,100	76.85	76.94	76.35	400	1,600	-0.1
17/07/2025	76.85	25,400	76.55	76.94	76.25	2,800	0	0.2
16/07/2025	76.55	8,500	76.75	76.94	76.45	1,200	0	0.1
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

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-03-30)	4.80	6.95%	302,000	3,300	-0.1	69.10 74 73.80
2 tháng (2026-03-02)	1.60	2.21%	599,600	7,500	0.2	66.70 74 73.80
3 tháng (2026-01-29)	2.50	3.50%	754,600	-3,800	-0.6	66.70 74 73.80
6 tháng (2025-10-31)	4.10	5.87%	1,661,500	-463,400	-31.8	66.70 74 73.80
12 tháng (2025-05-05)	1.54	2.13%	3,604,600	-1,084,894	-74.0	66.70 80.44 73.80
24 tháng (2024-05-09)	8.46	12.92%	6,747,500	-1,581,984	-112.6	64.24 80.44 73.80
36 tháng (2023-05-15)	36.57	97.96%	13,327,200	-456,984	-45.2	36.72 80.44 73.80
60 tháng (2021-05-25)	43.28	141.38%	34,472,400	-1,043,713	-72.4	30.13 80.44 73.80

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

THỐNG KÊ GIAO DỊCH