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)
12/07/2017
33.74
 2,430 35.56 35.56 33.36 1,070 1,200 -0.0
11/07/2017
35.56
 6,080 33.27 35.56 33.13 5,280 0 0.4
10/07/2017
33.27
 230 33.13 33.41 32.65 60 0 0.0
07/07/2017
33.13
 10,060 32.89 33.22 32.89 4,060 0 0.3
06/07/2017
32.89
 1,230 32.79 32.89 32.65 1,060 0 0.1
05/07/2017
32.79
 50 32.89 32.89 32.79 0 0 0
04/07/2017
32.89
 1,430 33.13 33.13 32.41 1,020 960 0.0
03/07/2017
33.13
 1,940 33.36 33.36 32.41 1,550 0 0.1
30/06/2017
33.36
 7,540 33.60 33.60 32.46 6,370 0 0.4
29/06/2017
33.60
 70 33.27 33.60 33.60 70 0 0.0
28/06/2017
33.27
 460 33.32 33.32 32.89 370 0 0.0
27/06/2017
33.32
 110 33.32 33.32 32.46 10 0 0.0
26/06/2017
33.32
 650 33.36 33.36 32.89 260 430 -0.0
23/06/2017
33.36
 130 33.74 33.74 32.89 110 0 0.0
22/06/2017
33.74
 60 33.32 33.74 33.74 60 50 0.0
21/06/2017: Cổ tức tiền mặt tỉ lệ: 25%
21/06/2017
33.32
 4,620 32.65 33.60 32.89 2,050 870 0.1
20/06/2017
32.65
 250 32.79 32.79 32.10 110 0 0.0
19/06/2017
32.79
 100 32.88 32.88 32.79 0 0 0
16/06/2017
32.88
 840 32.88 32.88 32.19 820 0 0.1
15/06/2017
32.88
 1,940 31.77 33.02 32.19 60 460 -0.0
14/06/2017
31.77
 2,290 32.65 33.11 31.77 2,270 0 0.2
13/06/2017
32.65
 3,010 32.65 32.65 30.40 1,330 1,000 0.0
12/06/2017
32.65
 1,070 33.02 33.34 32.19 970 760 0.0
09/06/2017
33.02
 4,740 33.52 33.52 32.14 3,180 10 0.2
08/06/2017
33.52
 2,220 32.10 33.52 31.73 1,900 0 0.1
07/06/2017
32.10
 1,160 32.33 32.33 31.59 50 0 0.0
06/06/2017
32.33
 1,120 32.00 32.65 31.59 60 0 0.0
05/06/2017
32.00
 1,360 31.59 32.14 31.54 140 0 0.0
02/06/2017
31.59
 340 32.14 32.14 31.54 170 0 0.0
01/06/2017
32.14
 4,720 32.37 32.37 31.54 3,290 0 0.2
31/05/2017
32.37
 1,490 32.28 32.37 32.19 1,460 0 0.1
30/05/2017
32.28
 430 32.37 32.37 31.82 290 0 0.0
29/05/2017
32.37
 1,440 32.37 32.37 31.54 950 0 0.1
26/05/2017
32.37
 6,390 32.42 32.42 31.73 3,040 6,320 -0.2
25/05/2017
32.42
 1,410 32.28 32.42 31.73 950 1,000 -0.0
24/05/2017
32.28
 1,710 32.42 32.42 32.19 430 0 0.0
23/05/2017
32.42
 1,170 32.42 32.42 32.33 80 0 0.0
22/05/2017
32.42
 1,200 32.65 32.65 32.19 500 0 0.0
19/05/2017
32.65
 160 32.60 32.65 32.60 100 0 0.0
18/05/2017
32.60
 2,120 33.34 33.34 32.23 2,110 0 0.1
17/05/2017
33.34
 3,010 33.52 33.52 31.73 320 0 0.0
16/05/2017
33.52
 0 33.52 33.52 33.52 0 0 0
15/05/2017
33.52
 1,600 33.48 33.57 32.19 1,540 0 0.1
12/05/2017
33.48
 0 33.48 33.48 33.48 0 0 0
11/05/2017
33.48
 230 33.57 33.57 33.11 180 0 0.0
10/05/2017
33.57
 6,410 32.97 33.57 32.23 6,390 40 0.5
09/05/2017
32.97
 3,880 32.65 33.06 32.42 3,870 100 0.3
08/05/2017
32.65
 7,720 31.96 32.65 31.82 7,000 3,730 0.2
05/05/2017
31.96
 1,820 31.77 33.11 31.82 1,520 0 0.1
04/05/2017
31.77
 20 33.06 33.06 31.77 0 0 0
03/05/2017
33.06
 190 33.11 33.11 31.87 170 0 0.0
28/04/2017
33.11
 2,420 33.57 33.57 33.06 270 400 -0.0
27/04/2017
33.57
 7,300 32.65 33.57 31.50 7,140 0 0.5
26/04/2017
32.65
 6,590 31.68 32.65 31.09 5,500 1,050 0.3
25/04/2017
31.68
 1,530 31.64 31.87 30.90 670 0 0.0
24/04/2017
31.64
 30 31.68 31.68 31.27 20 0 0.0
21/04/2017
31.68
 1,310 31.50 31.73 30.81 520 0 0.0
20/04/2017
31.50
 1,280 31.73 31.96 31.09 30 280 -0.0
19/04/2017
31.73
 3,700 31.91 31.96 30.72 3,140 620 0.2
18/04/2017
31.91
 780 31.96 31.96 30.67 330 10 0.0
17/04/2017
31.96
 20 31.73 31.96 31.96 10 0 0.0
14/04/2017
31.73
 1,330 32.05 32.19 30.63 200 0 0.0
13/04/2017
32.05
 0 32.05 32.05 32.05 0 0 0
12/04/2017
32.05
 550 32.14 32.14 31.50 220 400 -0.0
11/04/2017
32.14
 340 31.96 32.19 31.73 210 0 0.0
10/04/2017
31.96
 2,410 31.96 31.96 31.77 30 40 -0.0
07/04/2017
31.96
 1,280 32.00 32.00 31.91 100 100 0
05/04/2017
32.00
 1,460 32.05 32.05 31.73 80 20 0.0
04/04/2017
32.05
 150 32.10 32.10 32.05 0 50 -0.0
03/04/2017
32.10
 2,300 31.96 32.10 31.73 140 2,140 -0.1
31/03/2017
31.96
 8,660 32.19 32.19 31.50 1,200 1,920 -0.1
30/03/2017
32.19
 4,330 32.42 32.42 31.73 170 0 0.0
29/03/2017
32.42
 3,930 32.19 32.42 32.10 1,830 300 0.1
28/03/2017
32.19
 7,370 32.42 32.42 31.96 110 0 0.0
27/03/2017
32.42
 16,080 32.83 33.06 32.19 5,630 20 0.4
24/03/2017
32.83
 1,660 32.83 32.83 32.65 1,540 500 0.1
23/03/2017
32.83
 730 32.88 32.88 32.14 330 0 0.0
22/03/2017
32.88
 2,790 32.83 33.06 32.19 190 0 0.0
21/03/2017
32.83
 580 33.02 33.02 32.28 40 0 0.0
20/03/2017
33.02
 1,720 33.06 33.06 32.23 610 0 0.0
17/03/2017
33.06
 2,270 33.06 33.06 31.87 1,100 0 0.1
16/03/2017
33.06
 1,240 33.06 33.57 31.82 100 50 0.0
15/03/2017
33.06
 2,430 33.52 33.52 31.73 20 0 0.0
14/03/2017
33.52
 4,760 33.43 33.98 31.13 320 10 0.0
13/03/2017
33.43
 730 33.11 34.76 32.65 360 0 0.0
10/03/2017
33.11
 40 33.29 33.29 32.65 10 0 0.0
09/03/2017
33.29
 1,810 33.34 33.34 32.65 1,070 0 0.1
08/03/2017
33.34
 310 33.52 33.52 32.65 30 0 0.0
07/03/2017
33.52
 2,270 33.57 33.94 32.69 760 150 0.0
06/03/2017
33.57
 360 33.75 34.26 33.11 40 0 0.0
03/03/2017
33.75
 150 33.52 33.94 33.52 50 0 0.0
02/03/2017
33.52
 70 33.11 33.89 32.69 60 0 0.0
01/03/2017
33.11
 590 34.21 34.21 32.65 10 0 0.0
28/02/2017
34.21
 30 34.21 34.21 34.21 30 0 0.0
27/02/2017
34.21
 3,790 33.57 34.44 32.65 1,020 0 0.1
24/02/2017
33.57
 2,050 33.11 33.98 32.69 50 0 0.0
23/02/2017
33.11
 570 33.57 33.57 33.11 0 0 0
22/02/2017
33.57
 290 34.03 34.03 33.57 130 0 0.0
21/02/2017
34.03
 210 33.66 34.03 33.57 210 0 0.0
20/02/2017
33.66
 1,030 34.12 34.12 32.88 30 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |