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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |