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

69.30
-0.30
(-0.43%)
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
(2026-02-11) 		-1.80 -2.52% 259,300 600 0.0
66.70
72.30
69.60
2 tháng
(2026-01-12) 		2.20 3.26% 621,200 -81,800 -5.5
66.70
73.40
69.60
3 tháng
(2025-12-15) 		1.80 2.65% 846,000 -234,200 -15.8
66.70
73.40
69.60
6 tháng
(2025-09-15) 		-3.30 -4.52% 1,580,900 -623,300 -42.8
66.70
73.40
69.60
12 tháng
(2025-03-18) 		-6.61 -8.66% 3,935,200 -1,270,094 -87.5
66.44
80.44
69.60
24 tháng
(2024-03-25) 		3.57 5.40% 6,633,700 -1,641,484 -116.6
61.76
80.44
69.60
36 tháng
(2023-03-29) 		31.84 84.10% 13,734,700 -860,884 -65.3
36.72
80.44
69.60
60 tháng
(2021-04-08) 		39.54 131.09% 34,915,000 -1,004,813 -70.1
29.51
80.44
69.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |