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

69.60
-0.10
(-0.14%)
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
(2026-02-11) 		-1.80 -2.52% 259,300 600 0.0
66.70
72.30
69.60
2 tháng
(2026-01-12) 		2.20 3.26% 621,200 -81,800 -5.5
66.70
73.40
69.60
3 tháng
(2025-12-15) 		1.80 2.65% 846,000 -234,200 -15.8
66.70
73.40
69.60
6 tháng
(2025-09-15) 		-3.30 -4.52% 1,580,900 -623,300 -42.8
66.70
73.40
69.60
12 tháng
(2025-03-18) 		-6.61 -8.66% 3,935,200 -1,270,094 -87.5
66.44
80.44
69.60
24 tháng
(2024-03-25) 		3.57 5.40% 6,633,700 -1,641,484 -116.6
61.76
80.44
69.60
36 tháng
(2023-03-29) 		31.84 84.10% 13,734,700 -860,884 -65.3
36.72
80.44
69.60
60 tháng
(2021-04-08) 		39.54 131.09% 34,915,000 -1,004,813 -70.1
29.51
80.44
69.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |