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

70.50
0.50
(0.71%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |