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

67.50
-0.50
(-0.74%)
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
(2025-11-05) 		-1.60 -2.30% 312,000 -189,200 -12.9
67.50
69.80
67.50
2 tháng
(2025-10-06) 		-3.40 -4.76% 546,900 -301,800 -20.8
67.50
71.40
67.50
3 tháng
(2025-09-08) 		-4.70 -6.47% 769,300 -424,200 -29.8
67.50
73.30
67.50
6 tháng
(2025-06-09) 		-10.23 -13.07% 1,905,400 -896,094 -62.2
67.50
78.23
67.50
12 tháng
(2024-12-10) 		-5.54 -7.54% 3,906,700 -1,143,284 -81.1
66.44
80.44
67.50
24 tháng
(2023-12-18) 		14.46 27.02% 7,203,500 -1,327,284 -94.8
53.54
80.44
67.50
36 tháng
(2022-12-21) 		33.93 99.56% 14,141,300 -455,184 -40.8
34.07
80.44
67.50
60 tháng
(2020-12-31) 		38.57 131.09% 37,841,930 -769,853 -54.5
27.11
80.44
67.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2016
31.74
 29,950 30.08 31.95 30.29 200 0 0.0
29/04/2016
30.08
 3,280 30.29 30.29 29.66 620 620 -0
28/04/2016
30.29
 10,770 30.29 30.70 29.66 20 1,000 -0.1
27/04/2016
30.29
 5,870 29.87 30.29 29.66 30 0 0.0
26/04/2016
29.87
 8,030 29.87 29.87 29.46 1,980 0 0.1
25/04/2016
29.87
 13,940 29.87 29.87 29.25 1,530 1,440 0.0
22/04/2016
29.87
 650 30.08 30.08 29.46 20 0 0.0
21/04/2016
30.08
 1,660 29.87 30.08 29.25 30 0 0.0
20/04/2016
29.87
 6,810 29.87 29.87 29.46 2,520 300 0.2
19/04/2016
29.87
 19,980 30.70 30.70 29.46 9,660 600 0.7
15/04/2016
30.70
 7,260 30.91 30.91 29.25 830 0 0.1
14/04/2016
30.91
 500 30.29 31.12 30.29 40 0 0.0
13/04/2016
30.29
 9,850 30.49 31.53 30.29 400 0 0.0
12/04/2016
30.49
 28,420 29.25 30.70 29.25 520 750 -0.0
11/04/2016
29.25
 9,450 29.25 31.12 29.25 2,600 0 0.2
08/04/2016
29.25
 11,570 29.25 29.66 29.04 4,500 0 0.3
07/04/2016
29.25
 12,910 29.25 29.46 28.21 2,030 0 0.1
06/04/2016
29.25
 2,760 29.25 29.66 29.04 700 0 0.0
05/04/2016
29.25
 760 29.25 29.46 28.21 170 300 -0.0
04/04/2016
29.25
 7,100 29.25 29.25 29.04 150 0 0.0
01/04/2016
29.25
 4,970 29.46 29.87 29.04 1,100 0 0.1
31/03/2016
29.46
 28,310 29.66 30.08 29.46 0 0 0
30/03/2016
29.66
 9,570 29.46 29.87 29.46 100 0 0.0
29/03/2016
29.46
 29,350 29.46 30.29 29.04 390 2,000 -0.1
28/03/2016
29.46
 32,630 28.63 29.46 28.63 70 0 0.0
25/03/2016
28.63
 16,300 28.00 29.04 27.80 2,820 0 0.2
24/03/2016
28.00
 75,840 29.87 30.91 27.80 5,560 0 0.4
23/03/2016
29.87
 26,950 30.29 30.29 29.46 7,760 120 0.5
22/03/2016
30.29
 3,300 30.49 30.49 30.08 40 0 0.0
21/03/2016
30.49
 13,710 30.70 30.70 30.08 500 0 0.0
18/03/2016
30.70
 6,700 31.12 31.12 30.70 2,500 0 0.2
17/03/2016
31.12
 9,940 31.12 31.74 30.91 520 0 0.0
16/03/2016
31.12
 8,090 30.91 31.95 30.91 580 0 0.0
15/03/2016
30.91
 13,360 31.74 31.74 30.70 0 0 0
14/03/2016
31.74
 19,580 31.12 32.78 31.74 0 0 0
11/03/2016
31.12
 25,890 30.91 31.95 30.91 620 0 0.0
10/03/2016
30.91
 29,500 32.15 32.78 30.91 580 0 0.0
09/03/2016
32.15
 20,660 32.98 32.98 31.12 10 0 0.0
08/03/2016
32.98
 3,420 32.78 33.81 32.15 20 0 0.0
07/03/2016
32.78
 42,740 31.53 33.60 31.12 900 4,000 -0.3
04/03/2016
31.53
 77,200 29.66 31.74 29.87 10 15,750 -1.2
03/03/2016
29.66
 27,420 29.25 30.29 28.83 620 0 0.0
02/03/2016
29.25
 68,950 27.38 29.25 27.17 20 33,380 -2.3
01/03/2016
27.38
 6,550 27.80 27.80 27.38 220 0 0.0
29/02/2016
27.80
 1,440 27.59 27.80 27.38 20 130 -0.0
26/02/2016
27.59
 8,870 27.17 27.59 26.97 20 0 0.0
25/02/2016
27.17
 6,540 27.59 27.59 26.97 2,010 3,000 -0.1
24/02/2016
27.59
 520 27.80 27.80 27.38 510 10 0.0
23/02/2016
27.80
 14,580 27.59 27.80 27.17 100 7,250 -0.5
22/02/2016
27.59
 23,190 27.59 27.59 27.17 0 6,500 -0.4
19/02/2016
27.59
 16,970 27.59 27.59 26.97 10 3,300 -0.2
18/02/2016
27.59
 10,430 27.59 28.00 27.38 4,010 500 0.2
17/02/2016
27.59
 8,860 28.21 28.21 27.59 60 20 0.0
16/02/2016
28.21
 11,400 28.00 28.21 27.38 0 0 0
15/02/2016
28.00
 5,470 28.00 28.00 27.38 80 400 -0.0
05/02/2016
28.00
 5,800 27.80 28.00 27.80 600 0 0.0
04/02/2016
27.80
 12,350 27.38 27.80 26.97 1,000 0 0.1
03/02/2016
27.38
 7,900 27.80 27.80 27.17 0 1,200 -0.1
02/02/2016
27.80
 1,980 28.21 28.21 27.38 0 0 0
01/02/2016
28.21
 5,910 27.80 28.42 28.00 0 2,800 -0.2
29/01/2016
27.80
 21,920 27.38 28.00 27.59 2,100 6,980 -0.3
28/01/2016
27.38
 31,870 27.38 28.21 26.97 1,000 1,460 -0.0
27/01/2016
27.38
 24,080 26.76 27.80 26.76 400 20 0.0
26/01/2016
26.76
 1,170 26.76 26.76 26.55 0 0 0
25/01/2016
26.76
 8,940 26.55 26.97 26.34 900 200 0.0
22/01/2016
26.55
 16,330 26.14 26.76 25.93 10,830 3,000 0.5
21/01/2016
26.14
 16,370 26.14 26.76 25.93 10,160 7,000 0.2
20/01/2016
26.14
 3,880 25.72 27.38 26.14 40 0 0.0
19/01/2016
25.72
 9,580 25.51 26.14 25.72 0 0 0
18/01/2016
25.51
 37,030 25.93 25.93 25.31 34,000 330 2.1
15/01/2016
25.93
 7,590 26.34 26.55 25.93 10 3,000 -0.2
14/01/2016
26.34
 18,300 26.55 26.55 25.93 11,640 0 0.7
13/01/2016
26.55
 6,260 26.34 26.76 26.14 0 3,470 -0.2
12/01/2016
26.34
 13,400 25.93 26.55 26.14 11,500 0 0.7
11/01/2016
25.93
 24,290 26.14 26.14 25.72 7,270 2,640 0.3
08/01/2016
26.14
 27,960 25.72 26.55 25.51 23,100 0 1.5
07/01/2016
25.72
 10,150 25.93 25.93 25.51 510 0 0.0
06/01/2016
25.93
 10,090 26.76 26.76 25.93 4,560 0 0.3
05/01/2016
26.76
 8,810 26.34 27.17 25.93 1,310 0 0.1
04/01/2016
26.34
 5,550 25.93 26.34 25.72 1,980 0 0.1
31/12/2015
25.93
 4,750 26.14 26.14 25.72 710 0 0.0
30/12/2015
26.14
 1,250 26.14 26.14 25.93 0 0 0
29/12/2015
26.14
 9,470 26.14 26.14 25.72 1,800 0 0.1
28/12/2015
26.14
 4,050 26.14 26.55 26.14 350 0 0.0
25/12/2015
26.14
 7,960 26.14 26.55 25.72 50 0 0.0
24/12/2015
26.14
 7,190 26.14 26.97 25.72 410 0 0.0
23/12/2015
26.14
 1,210 26.97 26.97 25.72 10 0 0.0
22/12/2015
26.97
 4,900 27.17 27.17 26.76 0 1,400 -0.1
21/12/2015
27.17
 20 26.76 27.17 27.17 20 0 0.0
18/12/2015
26.76
 15,550 26.14 27.59 26.55 130 40 0.0
17/12/2015
26.14
 16,260 26.55 26.55 25.93 20 10,820 -0.7
16/12/2015
26.55
 2,300 26.55 26.55 26.55 0 0 0
15/12/2015
26.55
 4,670 26.55 26.76 26.34 2,150 0 0.1
14/12/2015
26.55
 8,370 26.55 27.59 26.55 1,280 0 0.1
11/12/2015
26.55
 1,130 26.97 26.97 26.55 0 0 0
10/12/2015
26.97
 7,890 27.17 27.38 26.97 0 0 0
09/12/2015
27.17
 2,180 26.97 27.17 26.97 180 0 0.0
08/12/2015
26.97
 4,200 26.76 26.97 26.76 650 0 0.0
07/12/2015
26.76
 1,750 26.14 26.97 26.34 150 0 0.0
04/12/2015
26.14
 1,280 26.97 26.97 25.72 610 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |