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)
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
03/12/2015
26.97
 3,160 25.72 26.97 25.93 2,100 0 0.1
02/12/2015
25.72
 2,930 25.72 26.14 25.72 410 0 0.0
01/12/2015
25.72
 4,420 25.72 25.72 25.31 610 20 0.0
30/11/2015
25.72
 420 26.14 26.14 25.10 130 0 0.0
27/11/2015
26.14
 2,420 25.93 26.14 25.72 1,520 0 0.1
26/11/2015
25.93
 5,280 26.14 26.14 25.72 340 0 0.0
25/11/2015
26.14
 7,020 26.14 26.14 25.72 80 10 0.0
24/11/2015
26.14
 14,890 26.14 26.14 24.89 50 0 0.0
23/11/2015
26.14
 11,940 26.97 26.97 26.14 1,010 0 0.1
20/11/2015: Cổ tức tiền mặt tỉ lệ: 20%
20/11/2015
26.97
 12,640 26.97 27.59 26.55 50 4,530 -0.3
19/11/2015
26.97
 8,010 27.37 27.37 26.77 480 2,010 -0.1
18/11/2015
27.37
 1,430 27.37 27.77 26.56 700 0 0.0
17/11/2015
27.37
 2,640 27.57 27.57 26.97 730 0 0.0
16/11/2015
27.57
 7,730 27.77 27.77 26.97 1,210 0 0.1
13/11/2015
27.77
 30,740 26.36 27.77 26.56 9,780 5,430 0.3
12/11/2015
26.36
 4,180 26.16 26.56 25.96 1,210 0 0.1
11/11/2015
26.16
 13,040 25.76 26.16 25.36 9,030 0 0.6
10/11/2015
25.76
 4,890 26.36 26.56 25.76 1,030 0 0.1
09/11/2015
26.36
 3,550 26.36 26.36 25.76 1,200 0 0.1
06/11/2015
26.36
 1,990 26.56 26.97 26.16 730 300 0.0
05/11/2015
26.56
 16,690 25.96 26.77 25.76 5,890 0 0.4
04/11/2015
25.96
 16,710 25.96 26.77 25.56 10,070 6,200 0.2
03/11/2015
25.96
 9,940 25.36 26.16 25.56 710 30 0.0
02/11/2015
25.36
 35,120 27.17 27.17 25.36 0 7,200 -0.5
30/10/2015
27.17
 9,380 27.37 27.37 26.97 1,750 0 0.1
29/10/2015
27.37
 32,870 27.77 27.97 27.37 1,720 0 0.1
28/10/2015
27.77
 55,980 27.37 28.17 27.37 280 7,000 -0.5
27/10/2015
27.37
 24,790 27.17 27.77 26.97 640 2,120 -0.1
26/10/2015
27.17
 30,660 27.77 28.17 27.17 1,000 14,000 -0.9
23/10/2015
27.77
 45,330 26.16 27.77 26.36 590 0 0.0
22/10/2015
26.16
 22,850 25.96 26.36 25.96 1,710 1,530 0.0
21/10/2015
25.96
 76,590 24.75 26.36 25.56 2,560 0 0.2
20/10/2015
24.75
 11,490 24.95 25.36 24.55 1,160 0 0.1
19/10/2015
24.95
 30,210 23.55 24.95 23.75 4,530 8,100 -0.2
16/10/2015
23.55
 39,360 22.14 23.55 22.54 2,000 420 0.1
15/10/2015
22.14
 11,070 21.73 22.14 21.73 360 0 0.0
14/10/2015
21.73
 4,620 21.33 22.14 20.93 240 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |