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
(2025-11-05) 		-1.60 -2.30% 312,000 -189,200 -12.9
67.50
69.80
67.50
2 tháng
(2025-10-06) 		-3.40 -4.76% 546,900 -301,800 -20.8
67.50
71.40
67.50
3 tháng
(2025-09-08) 		-4.70 -6.47% 769,300 -424,200 -29.8
67.50
73.30
67.50
6 tháng
(2025-06-09) 		-10.23 -13.07% 1,905,400 -896,094 -62.2
67.50
78.23
67.50
12 tháng
(2024-12-10) 		-5.54 -7.54% 3,906,700 -1,143,284 -81.1
66.44
80.44
67.50
24 tháng
(2023-12-18) 		14.46 27.02% 7,203,500 -1,327,284 -94.8
53.54
80.44
67.50
36 tháng
(2022-12-21) 		33.93 99.56% 14,141,300 -455,184 -40.8
34.07
80.44
67.50
60 tháng
(2020-12-31) 		38.57 131.09% 37,841,930 -769,853 -54.5
27.11
80.44
67.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2018
27.92
 100 27.92 27.92 27.92 100 0 0.0
03/05/2018
27.92
 530 27.92 28.12 27.92 530 520 0.0
02/05/2018
27.92
 80 28.07 28.07 27.04 70 0 0.0
27/04/2018
28.07
 280 28.07 28.07 28.07 100 0 0.0
26/04/2018
28.07
 4,200 28.46 28.46 27.97 3,490 270 0.2
24/04/2018
28.46
 1,590 29.15 29.15 28.22 1,470 0 0.1
23/04/2018
29.15
 1,310 29.64 29.64 28.46 310 0 0.0
20/04/2018
29.64
 1,760 29.40 29.79 28.46 170 0 0.0
19/04/2018
29.40
 630 30.08 30.08 28.46 140 0 0.0
18/04/2018
30.08
 1,710 30.28 30.28 28.46 70 0 0.0
17/04/2018
30.28
 940 30.33 30.33 29.44 670 870 -0.0
16/04/2018
30.33
 60 29.44 30.33 30.33 60 0 0.0
13/04/2018
29.44
 2,170 30.33 30.43 28.95 1,740 130 0.1
12/04/2018
30.33
 60 30.33 30.33 30.33 50 0 0.0
11/04/2018
30.33
 60 30.33 30.33 30.33 50 0 0.0
10/04/2018
30.33
 10 30.33 30.33 30.33 0 0 0
09/04/2018
30.33
 640 30.33 30.38 30.18 530 0 0.0
06/04/2018
30.33
 730 30.48 30.48 29.89 10 0 0.0
05/04/2018
30.48
 0 30.48 30.48 30.48 0 0 0
04/04/2018
30.48
 750 30.57 30.57 29.44 40 0 0.0
03/04/2018
30.57
 1,530 30.57 30.57 29.00 170 500 -0.0
02/04/2018
30.57
 700 29.89 30.57 29.44 670 0 0.0
30/03/2018
29.89
 280 29.54 29.89 29.89 10 240 -0.0
29/03/2018
29.54
 570 29.69 29.89 29.54 560 0 0.0
28/03/2018
29.69
 420 29.69 30.77 29.69 100 50 0.0
27/03/2018
29.69
 760 29.89 29.89 29.64 750 120 0.0
26/03/2018
29.89
 60 30.03 30.03 29.44 50 0 0.0
23/03/2018
30.03
 1,670 30.23 30.23 28.95 1,600 0 0.1
22/03/2018
30.23
 170 30.23 30.23 30.23 170 0 0.0
21/03/2018
30.23
 210 29.98 30.38 29.74 90 0 0.0
20/03/2018
29.98
 840 30.28 30.38 29.94 60 10 0.0
19/03/2018
30.28
 900 30.03 30.38 29.44 250 0 0.0
16/03/2018
30.03
 620 30.08 30.08 29.30 220 0 0.0
15/03/2018
30.08
 250 30.57 30.57 29.59 0 0 0
14/03/2018
30.57
 420 30.72 30.72 29.49 330 0 0.0
13/03/2018
30.72
 80 30.43 30.87 30.72 60 0 0.0
12/03/2018
30.43
 330 30.87 30.87 29.94 40 0 0.0
09/03/2018
30.87
 170 29.74 30.92 29.94 120 60 0.0
08/03/2018
29.74
 20 29.74 29.74 29.74 0 0 0
07/03/2018
29.74
 3,830 30.92 30.92 29.74 0 3,440 -0.2
06/03/2018
30.92
 30 30.92 30.92 30.92 0 30 -0.0
05/03/2018
30.92
 160 31.31 31.36 30.57 130 0 0.0
02/03/2018
31.31
 210 29.94 31.36 31.31 20 0 0.0
01/03/2018
29.94
 1,150 31.55 31.55 29.94 200 30 0.0
28/02/2018
31.55
 2,070 32.34 32.34 31.01 1,560 0 0.1
27/02/2018
32.34
 2,850 30.43 32.34 29.98 2,850 1,670 0.1
26/02/2018
30.43
 520 30.82 30.82 30.43 320 500 -0.0
23/02/2018
30.82
 450 30.57 31.85 30.67 440 190 0.0
22/02/2018
30.57
 19,360 30.43 30.67 30.33 19,340 7,910 0.7
21/02/2018
30.43
 430 30.87 30.87 30.43 430 100 0.0
13/02/2018
30.87
 1,640 30.87 30.87 29.44 1,550 0 0.1
12/02/2018
30.87
 3,400 29.20 30.87 28.07 2,670 1,360 0.1
09/02/2018
29.20
 1,590 29.84 29.84 27.87 100 1,140 -0.1
08/02/2018
29.84
 5,790 29.94 30.67 27.87 3,690 4,010 -0.0
07/02/2018
29.94
 1,460 29.89 30.92 29.89 340 400 -0.0
06/02/2018
29.89
 970 30.18 30.92 28.51 940 30 0.1
05/02/2018
30.18
 1,290 30.67 30.77 29.54 1,260 0 0.1
02/02/2018
30.67
 50 30.67 30.67 30.67 50 0 0.0
01/02/2018
30.67
 3,770 31.85 31.85 29.64 2,090 3,400 -0.1
31/01/2018
31.85
 9,010 30.28 31.85 28.17 7,470 5,000 0.2
30/01/2018
30.28
 3,090 29.98 30.28 29.30 3,090 2,400 0.0
29/01/2018
29.98
 4,530 29.35 30.13 29.00 3,440 2,080 0.1
26/01/2018
29.35
 2,440 30.38 30.38 29.25 20 0 0.0
25/01/2018
30.38
 11,900 30.38 30.82 29.44 11,080 0 0.7
22/01/2018
30.38
 4,460 30.52 30.52 29.94 50 950 -0.1
19/01/2018
30.52
 5,510 30.92 30.92 29.94 50 1,870 -0.1
18/01/2018
30.92
 510 31.31 31.31 30.67 20 80 -0.0
17/01/2018
31.31
 2,830 31.41 31.41 30.62 790 0 0.1
16/01/2018
31.41
 14,970 31.31 31.55 30.43 9,770 0 0.6
15/01/2018
31.31
 2,090 31.16 32.05 30.48 710 0 0.0
12/01/2018
31.16
 960 30.92 31.16 30.67 290 0 0.0
11/01/2018
30.92
 8,890 31.41 31.41 30.43 210 0 0.0
10/01/2018
31.41
 2,690 31.95 31.95 31.41 20 0 0.0
09/01/2018
31.95
 2,520 31.85 32.05 31.95 2,510 0 0.2
08/01/2018
31.85
 140 31.41 32.09 31.21 20 0 0.0
05/01/2018
31.41
 340 31.80 33.13 31.41 180 0 0.0
04/01/2018
31.80
 2,450 31.65 31.80 31.16 1,750 1,110 0.0
03/01/2018
31.65
 430 31.41 31.65 31.36 380 0 0.0
02/01/2018
31.41
 2,340 31.36 31.85 30.92 50 0 0.0
29/12/2017
31.36
 1,460 31.41 31.41 30.92 10 30 -0.0
28/12/2017
31.41
 960 31.41 31.41 30.97 860 400 0.0
27/12/2017
31.41
 420 31.31 31.60 31.26 20 0 0.0
26/12/2017
31.31
 20,550 30.92 31.31 30.92 1,830 1,420 0.0
25/12/2017
30.92
 1,970 31.06 31.41 30.92 1,010 820 0.0
22/12/2017
31.06
 1,170 31.11 31.60 31.06 10 1,100 -0.1
21/12/2017
31.11
 1,640 31.41 31.41 31.11 0 20 -0.0
20/12/2017
31.41
 1,020 31.41 31.80 31.31 130 20 0.0
19/12/2017
31.41
 2,200 31.26 31.80 31.11 1,520 0 0.1
18/12/2017
31.26
 5,270 31.51 32.29 31.01 620 1,260 -0.0
15/12/2017
31.51
 1,810 32.83 33.08 31.41 520 1,420 -0.1
14/12/2017
32.83
 3,710 32.83 32.83 32.83 3,700 1,510 0.1
13/12/2017
32.83
 2,410 32.59 33.03 31.16 1,810 650 0.1
12/12/2017
32.59
 3,220 33.27 33.27 31.26 60 2,920 -0.2
11/12/2017
33.27
 260 32.78 33.76 32.78 110 0 0.0
08/12/2017
32.78
 40 32.98 32.98 32.29 20 0 0.0
07/12/2017
32.98
 1,290 32.88 33.17 32.24 130 100 0.0
06/12/2017
32.88
 120 32.98 33.27 32.88 110 0 0.0
05/12/2017
32.98
 170 33.08 33.08 32.05 20 150 -0.0
04/12/2017
33.08
 3,790 33.22 33.27 32.39 200 0 0.0
01/12/2017
33.22
 1,190 33.08 33.32 32.39 690 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |