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

69.50
0
(0%)
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
(2026-02-23) 		-2 -2.80% 267,000 1,100 0.1
66.70
72.30
69.50
2 tháng
(2026-01-19) 		-2.30 -3.20% 479,800 -14,000 -1.0
66.70
73.40
69.50
3 tháng
(2025-12-18) 		2 2.96% 848,800 -230,700 -15.5
66.70
73.40
69.50
6 tháng
(2025-09-19) 		-3.40 -4.66% 1,560,300 -603,000 -41.4
66.70
73.40
69.50
12 tháng
(2025-03-24) 		-7.28 -9.48% 3,897,800 -1,268,494 -87.3
66.44
80.44
69.50
24 tháng
(2024-03-28) 		4.40 6.76% 6,632,700 -1,641,184 -116.6
61.76
80.44
69.50
36 tháng
(2023-04-03) 		31.72 83.94% 13,727,000 -865,084 -65.5
36.72
80.44
69.50
60 tháng
(2021-04-13) 		38.17 121.84% 34,813,700 -1,053,813 -72.5
29.51
80.44
69.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |