Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
22/09/2016	33.12	2,060	33.12	33.12	31.12	50	0	0.0
21/09/2016	33.12	3,070	33.34	33.34	32.45	10	0	0.0
20/09/2016	33.34	1,680	33.34	33.34	32.89	10	0	0.0
19/09/2016	33.34	2,170	33.34	33.34	32.89	1,720	390	0.1
16/09/2016	33.34	210	33.56	33.56	32.45	180	0	0.0
15/09/2016	33.56	20	33.56	33.56	33.56	20	0	0.0
14/09/2016	33.56	16,930	33.29	33.56	31.60	15,230	0	1.1
13/09/2016	33.29	490	33.34	33.34	33.12	10	0	0.0
12/09/2016	33.34	140	33.34	33.34	32.89	40	10	0.0
09/09/2016	33.34	1,920	33.34	33.34	33.34	0	0	0
08/09/2016	33.34	4,100	33.12	33.34	33.12	310	0	0.0
07/09/2016	33.12	440	33.34	33.34	32.45	180	0	0.0
06/09/2016	33.34	4,240	33.34	33.78	31.12	210	0	0.0
05/09/2016	33.34	380	33.56	33.56	33.34	190	200	-0.0
01/09/2016	33.56	2,680	33.56	33.56	33.12	200	270	-0.0
31/08/2016	33.56	190	33.56	33.56	32.45	90	30	0.0
30/08/2016	33.56	1,740	33.34	33.56	32.89	1,080	300	0.1
29/08/2016	33.34	4,240	33.34	33.78	32.89	1,530	0	0.1
26/08/2016	33.34	1,630	33.34	33.34	32.89	640	0	0.0
25/08/2016	33.34	0	33.34	33.34	33.34	0	0	0
24/08/2016	33.34	30	33.12	33.34	33.34	30	0	0.0
23/08/2016	33.12	1,460	32.89	33.34	32.00	140	0	0.0
22/08/2016	32.89	400	32.89	32.89	32.89	0	190	-0.0
19/08/2016	32.89	200	33.34	33.34	32.89	0	0	0
18/08/2016	33.34	270	33.34	33.34	32.67	10	0	0.0
17/08/2016	33.34	2,210	32.45	33.34	32.45	390	0	0.0
16/08/2016	32.45	7,710	32.45	32.45	31.78	30	2,000	-0.1
15/08/2016	32.45	5,970	32.89	32.89	31.56	2,650	4,000	-0.1
12/08/2016	32.89	1,550	33.12	33.34	32.89	1,000	10	0.1
11/08/2016	33.12	650	34.45	34.45	32.67	600	0	0.0
10/08/2016	34.45	2,800	32.45	34.45	32.00	2,670	0	0.2
09/08/2016	32.45	920	32.23	32.45	32.23	670	0	0.0
08/08/2016	32.23	1,140	32.45	32.45	30.89	550	0	0.0
05/08/2016	32.45	1,100	32.23	32.45	31.12	80	240	-0.0
04/08/2016	32.23	770	32.23	32.23	31.34	760	60	0.0
03/08/2016	32.23	2,130	32.45	32.45	31.12	80	1,030	-0.1
02/08/2016	32.45	3,030	32.67	32.67	32.00	230	0	0.0
01/08/2016	32.67	10	32.89	32.89	32.67	0	0	0
29/07/2016	32.89	2,850	32.89	32.89	32.45	430	370	0.0
28/07/2016	32.89	220	32.89	32.89	32.45	190	0	0.0
27/07/2016	32.89	810	33.12	33.12	32.23	30	0	0.0
26/07/2016	33.12	530	33.12	33.12	32.45	500	0	0.0
25/07/2016	33.12	310	33.12	33.12	33.12	300	0	0.0
22/07/2016	33.12	550	33.12	33.34	32.45	150	0	0.0
21/07/2016	33.12	4,060	32.89	33.12	32.45	170	0	0.0
20/07/2016	32.89	1,000	32.89	32.89	32.67	570	400	0.0
19/07/2016	32.89	960	32.89	32.89	32.00	10	0	0.0
18/07/2016	32.89	2,500	32.23	33.12	32.89	2,300	0	0.2
15/07/2016	32.23	3,950	33.12	33.12	32.23	1,130	0	0.1
14/07/2016	33.12	3,880	33.12	33.12	32.23	150	1,200	-0.1
13/07/2016	33.12	4,450	33.12	33.34	32.89	10	1,930	-0.1
12/07/2016	33.12	5,070	33.78	33.78	32.23	110	5,070	-0.4
11/07/2016	33.78	16,030	32.45	33.78	32.45	240	0	0.0
08/07/2016	32.45	2,170	32.89	32.89	32.45	280	0	0.0
07/07/2016	32.89	7,660	32.89	33.12	32.45	610	0	0.0
06/07/2016	32.89	3,600	32.45	32.89	32.23	2,840	0	0.2
05/07/2016	32.45	3,210	33.34	33.34	32.23	620	0	0.0
04/07/2016	33.34	770	33.34	33.34	32.89	140	0	0.0
01/07/2016	33.34	2,110	33.56	33.56	32.45	1,020	0	0.1
30/06/2016	33.56	5,550	33.78	34.00	32.23	340	0	0.0
29/06/2016	33.78	4,800	33.34	33.78	32.89	0	0	0
28/06/2016	33.34	3,540	32.00	34.00	31.78	1,730	1,710	0.0
27/06/2016	32.00	2,790	32.23	32.23	32.00	2,490	0	0.2
24/06/2016	32.23	22,690	33.34	33.78	31.12	12,030	0	0.9

Page:
<<
23
24
25
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-12-29)	4.10	6.08%	407,600	-178,000	-12.0	67 73.40 71.50
2 tháng (2025-12-01)	3.60	5.30%	631,500	-294,700	-19.9	67 73.40 71.50
3 tháng (2025-10-30)	1.70	2.44%	922,900	-472,200	-32.0	67 73.40 71.50
6 tháng (2025-08-01)	-3.47	-4.63%	1,868,500	-900,800	-62.1	67 74.97 71.50
12 tháng (2025-02-03)	-6.12	-7.89%	4,060,500	-1,289,884	-89.3	66.44 80.44 71.50
24 tháng (2024-02-15)	12.82	21.86%	6,770,600	-1,658,984	-117.7	58.25 80.44 71.50
36 tháng (2023-02-13)	35.61	99.21%	14,175,800	-777,584	-60.9	35.85 80.44 71.50
60 tháng (2021-02-23)	41.79	140.68%	35,400,400	-867,413	-63.5	29.45 80.44 71.50

CTCP Đầu tư và Phát triển Cảng Đình Vũ (dvp)

THỐNG KÊ GIAO DỊCH