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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |