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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |