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)
17/02/2017
34.12
 1,200 33.57 34.12 32.74 1,030 170 0.1
16/02/2017
33.57
 1,020 33.52 33.57 33.57 1,020 0 0.1
15/02/2017
33.52
 2,000 33.98 33.98 32.65 1,140 0 0.1
14/02/2017
33.98
 0 33.98 33.98 33.98 0 0 0
13/02/2017
33.98
 40 34.72 34.72 32.74 20 0 0.0
10/02/2017
34.72
 50 34.95 34.95 32.69 30 0 0.0
09/02/2017
34.95
 670 34.03 36.33 33.11 320 0 0.0
08/02/2017
34.03
 940 34.03 34.49 32.46 640 300 0.0
07/02/2017
34.03
 100 33.11 34.03 33.11 100 0 0.0
06/02/2017
33.11
 1,520 33.57 34.49 32.46 370 1,000 -0.0
03/02/2017
33.57
 1,250 34.03 34.03 33.57 1,060 1,000 0.0
02/02/2017
34.03
 1,310 35.87 35.87 33.38 170 1,000 -0.1
25/01/2017
35.87
 3,140 33.52 35.87 31.82 2,010 0 0.1
24/01/2017
33.52
 80 33.52 33.57 33.52 20 20 0
23/01/2017
33.52
 1,340 34.03 34.03 32.19 840 1,000 -0.0
20/01/2017
34.03
 2,850 32.79 34.17 31.31 840 1,000 -0.0
19/01/2017
32.79
 230 32.83 32.83 31.77 30 0 0.0
18/01/2017
32.83
 1,030 32.88 32.88 31.54 620 1,000 -0.0
17/01/2017
32.88
 2,730 33.02 33.02 31.27 270 1,000 -0.1
16/01/2017
33.02
 1,810 33.11 33.11 33.02 1,620 0 0.1
13/01/2017
33.11
 1,670 33.11 33.11 32.19 1,430 1,000 0.0
12/01/2017
33.11
 1,510 32.88 33.25 31.73 1,310 1,070 0.0
11/01/2017
32.88
 20 32.88 32.88 32.88 20 0 0.0
10/01/2017
32.88
 1,020 33.02 33.02 31.91 620 1,010 -0.0
09/01/2017
33.02
 730 33.02 33.11 32.65 580 10 0.0
06/01/2017
33.02
 2,250 33.15 33.15 31.45 750 1,010 -0.0
05/01/2017
33.15
 2,520 32.65 33.25 31.82 880 1,200 -0.0
04/01/2017
32.65
 2,250 33.11 33.11 31.36 440 1,000 -0.0
03/01/2017
33.11
 1,410 33.11 33.48 31.73 630 1,000 -0.0
30/12/2016
33.11
 5,970 33.02 33.57 31.41 622,100 620,000 0.2
29/12/2016
33.02
 3,630 32.14 33.06 31.73 480 1,000 -0.0
28/12/2016
32.14
 1,050 32.51 33.06 31.27 350 1,000 -0.0
27/12/2016
32.51
 5,710 33.06 33.06 31.31 370 1,000 -0.0
26/12/2016
33.06
 9,440 31.54 33.06 31.27 2,070 8,720 -0.5
23/12/2016
31.54
 130 32.56 33.34 31.54 110 0 0.0
22/12/2016
32.56
 7,400 33.34 33.34 31.27 530 7,180 -0.5
21/12/2016
33.34
 1,540 33.38 33.48 32.65 160 190 -0.0
20/12/2016
33.38
 1,050 33.43 33.43 31.73 110 1,000 -0.1
19/12/2016
33.43
 1,610 33.57 33.57 32.19 750 1,000 -0.0
16/12/2016
33.57
 260 33.11 33.57 33.11 260 90 0.0
15/12/2016
33.11
 100 33.84 33.84 33.06 50 0 0.0
14/12/2016
33.84
 120 32.74 33.89 32.19 20 0 0.0
13/12/2016
32.74
 11,430 34.17 34.17 31.87 8,030 5,450 0.2
12/12/2016
34.17
 290 33.98 34.30 31.73 240 0 0.0
09/12/2016
33.98
 6,650 32.19 33.98 32.19 6,310 3,500 0.2
08/12/2016
32.19
 140 33.11 33.11 32.19 80 0 0.0
07/12/2016
33.11
 10,610 32.65 33.11 31.27 570 4,890 -0.3
06/12/2016
32.65
 7,510 33.57 33.57 32.65 50 2,510 -0.2
05/12/2016
33.57
 1,850 33.52 34.03 31.73 350 0 0.0
02/12/2016
33.52
 230 33.98 33.98 32.65 150 0 0.0
01/12/2016
33.98
 20 33.98 33.98 33.98 20 0 0.0
30/11/2016
33.98
 740 33.52 34.72 32.19 500 0 0.0
29/11/2016
33.52
 3,530 33.52 33.52 32.19 300 930 -0.0
28/11/2016
33.52
 1,150 33.52 33.80 32.65 150 0 0.0
25/11/2016
33.52
 6,070 33.52 34.03 33.11 5,070 170 0.4
24/11/2016: Cổ tức tiền mặt tỉ lệ: 25%
24/11/2016
33.52
 1,210 33.34 34.26 31.73 850 0 0.1
23/11/2016
33.34
 1,170 32.85 34.23 32.80 550 0 0.0
22/11/2016
32.85
 90 32.89 32.89 32.67 40 0 0.0
21/11/2016
32.89
 110 32.89 32.89 32.89 100 100 0
18/11/2016
32.89
 2,330 32.63 34.23 32.80 990 0 0.1
17/11/2016
32.63
 1,950 32.63 33.03 32.00 190 0 0.0
16/11/2016
32.63
 850 32.58 32.63 32.40 340 310 0.0
15/11/2016
32.58
 1,160 32.85 33.12 32.58 120 1,000 -0.1
14/11/2016
32.85
 490 32.58 32.89 31.07 380 0 0.0
11/11/2016
32.58
 220 32.54 32.89 32.49 70 0 0.0
10/11/2016
32.54
 2,900 32.18 32.67 30.72 1,070 50 0.1
09/11/2016
32.18
 1,570 31.83 32.23 31.78 1,020 0 0.1
08/11/2016
31.83
 2,910 31.83 32.45 31.83 370 0 0.0
07/11/2016
31.83
 200 31.92 31.92 31.56 30 0 0.0
04/11/2016
31.92
 580 31.74 31.92 31.78 40 0 0.0
03/11/2016
31.74
 510 31.78 31.78 31.56 20 0 0.0
02/11/2016
31.78
 560 31.56 31.78 31.20 530 0 0.0
01/11/2016
31.56
 3,770 31.69 31.69 31.56 0 0 0
31/10/2016
31.69
 1,250 31.96 31.96 31.12 180 20 0.0
28/10/2016
31.96
 0 31.96 31.96 31.96 0 0 0
27/10/2016
31.96
 2,240 31.96 32.00 31.78 40 20 0.0
26/10/2016
31.96
 9,810 31.52 32.00 31.20 290 3,730 -0.2
25/10/2016
31.52
 1,140 31.56 31.56 31.12 1,040 40 0.1
24/10/2016
31.56
 160 31.56 32.00 31.12 150 0 0.0
21/10/2016
31.56
 1,690 31.56 32.00 31.12 110 10 0.0
20/10/2016
31.56
 130 31.56 31.56 31.56 100 0 0.0
19/10/2016
31.56
 2,640 31.34 32.00 30.89 40 500 -0.0
18/10/2016
31.34
 280 31.56 31.56 31.12 60 0 0.0
17/10/2016
31.56
 1,580 31.56 32.00 31.12 40 0 0.0
14/10/2016
31.56
 13,570 32.00 32.00 31.07 5,970 9,000 -0.2
13/10/2016
32.00
 440 32.18 32.18 31.56 10 0 0.0
12/10/2016
32.18
 1,730 32.36 32.36 31.65 1,230 440 0.1
11/10/2016
32.36
 1,470 32.40 32.40 32.00 30 0 0.0
10/10/2016
32.40
 3,420 32.89 32.89 31.78 40 3,260 -0.2
07/10/2016
32.89
 710 32.23 32.89 31.34 210 0 0.0
06/10/2016
32.23
 4,290 31.07 32.45 32.23 1,010 3,000 -0.1
05/10/2016
31.07
 9,990 33.12 33.12 31.07 7,130 0 0.5
04/10/2016
33.12
 200 33.34 33.34 33.12 100 0 0.0
03/10/2016
33.34
 1,270 33.03 33.34 32.45 50 0 0.0
30/09/2016
33.03
 750 33.03 33.03 32.23 160 0 0.0
29/09/2016
33.03
 2,200 33.12 33.34 32.89 700 1,000 -0.0
28/09/2016
33.12
 4,270 33.12 33.34 32.89 2,220 0 0.2
27/09/2016
33.12
 0 33.12 33.12 33.12 0 0 0
26/09/2016
33.12
 2,190 33.12 33.12 33.07 1,500 0 0.1
23/09/2016
33.12
 1,400 33.12 33.34 33.12 30 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |