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)
30/11/2017
33.08
 980 33.08 33.08 32.39 310 0 0.0
29/11/2017
33.08
 5,050 33.37 33.37 32.39 250 0 0.0
28/11/2017
33.37
 0 33.37 33.37 33.37 0 0 0
27/11/2017
33.37
 1,970 33.37 33.37 32.59 20 1,240 -0.1
24/11/2017
33.37
 9,490 33.71 33.71 31.46 360 7,280 -0.5
23/11/2017
33.71
 1,430 32.98 33.86 33.47 20 0 0.0
22/11/2017
32.98
 1,770 33.52 34.25 32.98 640 100 0.0
21/11/2017: Cổ tức tiền mặt tỉ lệ: 20%
21/11/2017
33.52
 2,370 33.13 34.35 33.52 660 0 0.0
20/11/2017
33.13
 2,580 33.36 33.55 33.03 1,410 140 0.1
17/11/2017
33.36
 3,180 32.89 33.36 32.55 520 900 -0.0
16/11/2017
32.89
 6,000 33.13 33.13 32.55 520 5,300 -0.3
15/11/2017
33.13
 2,830 33.13 33.46 33.13 60 0 0.0
14/11/2017
33.13
 510 33.27 33.27 33.13 510 0 0.0
13/11/2017
33.27
 0 33.27 33.27 33.27 0 0 0
10/11/2017
33.27
 750 32.89 33.32 33.27 750 0 0.1
09/11/2017
32.89
 1,200 33.17 33.17 32.70 1,190 0 0.1
08/11/2017
33.17
 1,450 33.32 33.32 32.65 1,420 0 0.1
07/11/2017
33.32
 1,550 33.22 33.46 32.89 1,540 0 0.1
06/11/2017
33.22
 0 33.22 33.22 33.22 0 0 0
03/11/2017
33.22
 690 33.27 33.27 32.51 510 0 0.0
02/11/2017
33.27
 340 33.65 33.65 32.93 340 0 0.0
01/11/2017
33.65
 110 33.27 33.65 33.32 110 0 0.0
31/10/2017
33.27
 1,870 33.03 33.27 32.22 1,830 1,490 0.0
30/10/2017
33.03
 1,180 33.13 33.13 32.89 720 0 0.1
27/10/2017
33.13
 1,570 33.22 33.22 32.46 30 0 0.0
26/10/2017
33.22
 1,020 33.27 33.70 32.89 20 0 0.0
25/10/2017
33.27
 730 33.17 33.51 32.93 30 0 0.0
24/10/2017
33.17
 1,010 33.36 33.36 32.89 10 0 0.0
23/10/2017
33.36
 60 33.32 33.74 33.36 50 0 0.0
20/10/2017
33.32
 1,340 32.89 33.60 32.65 240 0 0.0
19/10/2017
32.89
 6,590 33.32 33.60 32.89 10 6,580 -0.5
18/10/2017
33.32
 390 33.36 33.36 32.89 30 0 0.0
17/10/2017
33.36
 10 33.36 33.36 33.36 0 0 0
16/10/2017
33.36
 5,630 33.84 33.84 32.89 50 1,000 -0.1
13/10/2017
33.84
 3,220 33.84 33.84 32.89 40 860 -0.1
12/10/2017
33.84
 40 33.60 33.84 33.79 40 0 0.0
11/10/2017
33.60
 1,050 33.84 33.84 33.13 50 0 0.0
10/10/2017
33.84
 2,950 33.84 33.84 32.89 1,150 1,800 -0.0
09/10/2017
33.84
 0 33.84 33.84 33.84 0 0 0
06/10/2017
33.84
 220 34.03 34.03 32.79 20 0 0.0
05/10/2017
34.03
 1,420 34.08 34.08 34.03 0 0 0
04/10/2017
34.08
 9,440 33.84 34.08 33.60 40 0 0.0
03/10/2017
33.84
 11,410 33.17 33.84 32.51 220 100 0.0
02/10/2017
33.17
 18,360 33.22 33.36 33.17 130 9,950 -0.7
29/09/2017
33.22
 16,150 33.13 33.27 32.89 9,280 10,040 -0.1
28/09/2017
33.13
 2,240 33.17 33.32 33.08 1,800 280 0.1
27/09/2017
33.17
 19,620 33.60 33.60 32.89 12,450 11,510 0.1
26/09/2017
33.60
 2,470 32.46 33.60 32.41 650 2,020 -0.1
25/09/2017
32.46
 1,170 32.65 32.65 32.31 0 200 -0.0
22/09/2017
32.65
 4,450 32.60 32.84 32.31 710 3,000 -0.2
21/09/2017
32.60
 4,580 32.55 32.89 32.41 130 170 -0.0
20/09/2017
32.55
 2,530 32.98 33.13 32.46 400 220 0.0
19/09/2017
32.98
 3,200 33.03 33.03 32.46 100 1,310 -0.1
18/09/2017
33.03
 1,480 33.03 34.22 32.60 290 0 0.0
15/09/2017
33.03
 110 33.03 33.03 33.03 0 0 0
14/09/2017
33.03
 4,140 33.13 33.13 32.41 670 1,700 -0.1
13/09/2017
33.13
 2,120 33.27 34.32 33.13 1,020 0 0.1
12/09/2017
33.27
 430 33.17 33.51 32.55 130 290 -0.0
11/09/2017
33.17
 1,290 33.08 33.17 32.41 1,020 270 0.1
08/09/2017
33.08
 3,240 33.08 33.13 32.51 150 140 0.0
07/09/2017
33.08
 1,890 33.08 33.08 33.03 0 0 0
06/09/2017
33.08
 1,200 33.36 33.36 33.03 20 0 0.0
05/09/2017
33.36
 240 33.32 33.51 32.51 120 0 0.0
01/09/2017
33.32
 0 33.32 33.32 33.32 0 0 0
31/08/2017
33.32
 3,770 33.41 33.41 32.46 220 0 0.0
30/08/2017
33.41
 1,330 33.36 33.41 32.41 1,080 0 0.1
29/08/2017
33.36
 510 32.89 33.51 33.36 490 0 0.0
28/08/2017
32.89
 160 33.51 33.51 32.60 10 0 0.0
25/08/2017
33.51
 440 33.60 33.60 32.65 400 0 0.0
24/08/2017
33.60
 0 33.60 33.60 33.60 0 0 0
23/08/2017
33.60
 0 33.60 33.60 33.60 0 0 0
22/08/2017
33.60
 40 32.65 33.60 32.65 30 0 0.0
21/08/2017
32.65
 5,300 33.70 33.84 32.65 20 5,290 -0.4
18/08/2017
33.70
 510 33.41 33.70 33.41 500 0 0.0
17/08/2017
33.41
 350 32.84 33.79 33.36 240 0 0.0
16/08/2017
32.84
 1,630 32.79 32.89 32.79 0 10 -0.0
15/08/2017
32.79
 1,120 32.79 33.74 32.46 120 0 0.0
14/08/2017
32.79
 6,220 34.08 34.08 32.79 1,530 4,750 -0.2
11/08/2017
34.08
 4,300 32.98 34.32 32.89 2,730 4,050 -0.1
10/08/2017
32.98
 280 34.51 34.51 32.98 30 0 0.0
09/08/2017
34.51
 4,300 34.32 35.75 32.89 2,610 0 0.2
08/08/2017
34.32
 130 34.22 34.32 34.22 120 10 0.0
07/08/2017
34.22
 4,250 35.03 35.03 33.36 4,100 480 0.3
04/08/2017
35.03
 110 33.36 35.03 35.03 110 0 0.0
03/08/2017
33.36
 1,140 32.89 34.27 32.89 840 0 0.1
02/08/2017
32.89
 12,590 33.41 35.27 32.70 10,060 12,440 -0.2
01/08/2017
33.41
 700 35.70 35.70 33.41 630 0 0.0
31/07/2017
35.70
 4,750 34.17 35.70 32.89 3,500 0 0.3
28/07/2017
34.17
 2,610 33.36 34.17 33.46 2,510 200 0.2
27/07/2017
33.36
 520 33.13 33.36 33.13 520 10 0.0
26/07/2017
33.13
 3,080 32.74 33.60 32.41 1,550 490 0.1
25/07/2017
32.74
 3,830 32.74 34.08 32.22 20 3,820 -0.3
24/07/2017
32.74
 300 32.89 32.89 32.41 20 10 0.0
21/07/2017
32.89
 2,050 33.32 34.17 32.89 1,550 0 0.1
20/07/2017
33.32
 80 32.89 33.32 32.22 70 0 0.0
19/07/2017
32.89
 230 33.32 33.32 32.89 10 0 0.0
18/07/2017
33.32
 380 33.32 34.17 33.32 310 0 0.0
17/07/2017
33.32
 290 34.17 34.17 32.36 170 0 0.0
14/07/2017
34.17
 30 34.27 34.27 34.17 20 0 0.0
13/07/2017
34.27
 910 33.74 34.55 32.89 20 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |