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

73.80
-0.10
(-0.14%)
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
(2026-03-31) 		4.70 6.80% 292,300 2,600 -0.2
69.10
74
73.80
2 tháng
(2026-03-02) 		1.50 2.07% 603,600 7,500 0.2
66.70
74
73.80
3 tháng
(2026-01-30) 		2.90 4.09% 742,300 4,900 -0.0
66.70
74
73.80
6 tháng
(2025-11-03) 		4.20 6.03% 1,657,500 -456,800 -31.3
66.70
74
73.80
12 tháng
(2025-05-05) 		1.44 1.99% 3,608,600 -1,084,894 -74.0
66.70
80.44
73.80
24 tháng
(2024-05-10) 		8.27 12.62% 6,740,300 -1,582,584 -112.6
64.24
80.44
73.80
36 tháng
(2023-05-16) 		37.08 100.95% 13,250,700 -428,484 -43.8
36.72
80.44
73.80
60 tháng
(2021-05-26) 		43.67 144.94% 34,457,800 -1,045,213 -72.5
30.13
80.44
73.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/06/2016
33.34
 21,370 32.00 33.34 32.00 40,590 24,590 1.2
22/06/2016
32.00
 7,430 32.23 32.45 32.00 1,000 5,640 -0.3
21/06/2016
32.23
 10,890 32.23 32.23 31.78 1,000 590 0.0
20/06/2016
32.23
 9,040 32.23 32.45 32.23 1,000 6,770 -0.4
17/06/2016
32.23
 1,300 32.45 32.45 32.23 1,300 890 0.0
16/06/2016
32.45
 11,270 32.45 32.45 32.23 4,050 8,260 -0.3
15/06/2016
32.45
 9,330 32.45 32.67 32.45 8,010 4,740 0.2
14/06/2016
32.45
 0 32.45 32.45 32.45 0 0 0
13/06/2016
32.45
 930 32.45 32.89 32.23 30 0 0.0
10/06/2016
32.45
 1,530 32.89 32.89 32.45 0 0 0
09/06/2016
32.89
 940 32.89 32.89 32.45 610 10 0.0
08/06/2016
32.89
 1,050 32.89 32.89 32.89 1,000 0 0.1
07/06/2016
32.89
 1,620 32.89 32.89 32.67 1,000 1,050 -0.0
06/06/2016
32.89
 1,230 33.34 33.34 32.23 20 0 0.0
03/06/2016
33.34
 4,680 33.34 33.56 32.67 1,590 300 0.1
02/06/2016
33.34
 3,050 32.67 33.34 32.45 0 0 0
01/06/2016
32.67
 22,520 32.23 33.34 32.23 1,990 8,000 -0.4
31/05/2016
32.23
 10,710 32.45 32.45 31.78 1,170 0 0.1
30/05/2016
32.45
 28,690 32.23 32.45 31.56 2,010 5,400 -0.2
27/05/2016
32.23
 15,520 31.78 32.23 30.23 100 0 0.0
26/05/2016
31.78
 8,250 32.00 32.45 31.78 2,150 0 0.2
25/05/2016
32.00
 16,940 31.34 32.23 31.34 580 0 0.0
24/05/2016
31.34
 21,490 30.23 31.34 30.23 5,390 0 0.4
23/05/2016
30.23
 9,980 29.56 30.23 29.34 1,220 100 0.1
20/05/2016
29.56
 1,540 29.56 29.56 29.12 1,150 0 0.1
19/05/2016
29.56
 7,110 29.78 30.23 29.34 4,180 0 0.3
18/05/2016
29.78
 13,380 30.23 30.23 29.78 7,000 0 0.5
17/05/2016
30.23
 5,670 30.67 30.67 30.00 4,520 0 0.3
16/05/2016
30.67
 3,660 30.89 31.12 30.67 3,000 0 0.2
13/05/2016
30.89
 2,190 31.12 31.12 30.67 130 10 0.0
12/05/2016: Cổ tức tiền mặt tỉ lệ: 50%
12/05/2016
31.12
 6,150 31.12 31.56 31.12 0 0 0
11/05/2016
31.12
 8,860 31.12 31.53 30.91 1,410 880 0.0
10/05/2016
31.12
 1,060 31.12 31.12 29.87 10 0 0.0
09/05/2016
31.12
 4,780 31.53 31.95 31.12 240 0 0.0
06/05/2016
31.53
 9,320 31.95 32.15 31.12 1,400 1,300 0.0
05/05/2016
31.95
 9,260 31.74 32.36 31.53 0 1,160 -0.1
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

Chính sách bảo mật | Điều khoản sử dụng |