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

70.10
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
(2026-05-13) 		-5.90 -7.82% 380,600 6,390 0
69.50
78.80
70
2 tháng
(2026-04-13) 		-2.60 -3.61% 642,600 4,790 0
69.50
78.80
70
3 tháng
(2026-03-16) 		0.20 0.29% 897,100 7,190 -0.1
68.60
78.80
70
6 tháng
(2025-12-15) 		1.60 2.36% 1,749,500 -226,910 -15.9
66.70
78.80
70
12 tháng
(2025-06-17) 		-7.44 -9.67% 3,663,500 -1,142,004 -79.4
66.70
78.80
70
24 tháng
(2024-06-24) 		-0.57 -0.81% 6,775,100 -1,534,294 -109.2
66.29
80.44
70
36 tháng
(2023-06-28) 		23.54 51.22% 12,136,500 -643,294 -56.8
44.39
80.44
70
60 tháng
(2021-07-08) 		37.52 117.34% 33,106,400 -1,002,323 -70.6
31.11
80.44
70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/06/2018
24.73
 980 24.73 24.73 24.24 560 0 0.0
07/06/2018
24.73
 4,180 24.93 25.18 24.54 50 0 0.0
06/06/2018
24.93
 1,920 24.24 25.52 24.59 10 0 0.0
05/06/2018
24.24
 2,060 23.41 24.44 23.41 610 680 -0.0
04/06/2018
23.41
 1,300 23.51 23.51 23.36 0 0 0
01/06/2018
23.51
 2,350 23.56 23.56 23.31 600 320 0.0
31/05/2018
23.56
 4,620 23.56 23.56 22.82 50 3,940 -0.2
30/05/2018
23.56
 730 23.56 23.56 23.31 730 0 0.0
29/05/2018
23.56
 4,160 23.90 23.90 23.36 2,010 1,980 0.0
28/05/2018
23.90
 1,590 24.05 24.05 23.06 80 120 -0.0
25/05/2018
24.05
 2,070 24.05 24.05 24.02 1,030 2,000 -0.0
24/05/2018
24.05
 11,130 24.10 24.78 23.80 8,090 8,080 0.0
23/05/2018
24.10
 1,370 24.54 24.54 23.70 270 530 -0.0
22/05/2018
24.54
 940 25.13 25.13 24.05 30 0 0.0
21/05/2018
25.13
 1,000 25.22 25.22 24.05 210 0 0.0
18/05/2018
25.22
 3,870 25.62 25.62 24.02 1,830 1,500 0.0
17/05/2018
25.62
 5,930 25.76 25.76 25.52 20 0 0.0
16/05/2018
25.76
 5,130 26.94 26.94 25.67 1,610 0 0.1
15/05/2018
26.94
 5,310 26.99 26.99 25.52 2,330 5,000 -0.1
14/05/2018
26.99
 170 26.99 26.99 26.30 110 50 0.0
11/05/2018
26.99
 760 27.24 27.24 26.50 120 110 0.0
10/05/2018
27.24
 5,600 27.29 27.29 26.99 5,130 5,390 -0.0
09/05/2018
27.29
 380 27.97 27.97 27.29 0 300 -0.0
08/05/2018
27.97
 540 28.32 28.32 27.24 240 240 0
07/05/2018
28.32
 480 27.92 28.95 27.58 380 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |