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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |