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)
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
13/10/2015
21.33
 2,600 21.33 21.53 21.13 30 0 0.0
12/10/2015
21.33
 21,030 21.33 21.33 20.73 150 0 0.0
09/10/2015
21.33
 5,060 21.73 21.73 20.93 70 0 0.0
08/10/2015
21.73
 5,980 21.73 21.73 21.53 20 0 0.0
07/10/2015
21.73
 3,140 21.94 21.94 21.73 800 0 0.0
06/10/2015
21.94
 45,750 20.53 21.94 20.53 0 0 0
05/10/2015
20.53
 1,610 20.53 20.53 20.53 0 0 0
02/10/2015
20.53
 7,810 20.53 20.53 20.53 960 0 0.0
01/10/2015
20.53
 1,050 20.53 20.53 20.33 520 0 0.0
30/09/2015
20.53
 5,000 20.93 20.93 20.00 460 0 0.0
29/09/2015
20.93
 3,920 20.73 20.93 19.96 1,900 0 0.1
28/09/2015
20.73
 10 20.53 20.73 20.73 10 0 0.0
25/09/2015
20.53
 1,900 20.53 20.73 20.33 620 0 0.0
24/09/2015
20.53
 1,440 20.53 20.93 20.12 70 0 0.0
23/09/2015
20.53
 7,020 20.33 20.53 20.12 40 0 0.0
22/09/2015
20.33
 2,080 20.93 20.93 20.12 10 0 0.0
21/09/2015
20.93
 4,100 20.53 21.33 20.12 1,200 0 0.1
18/09/2015
20.53
 3,720 20.53 20.93 20.33 640 0 0.0
17/09/2015
20.53
 1,370 20.93 20.93 20.53 0 0 0
16/09/2015
20.93
 5,060 21.13 21.13 20.73 10 0 0.0
15/09/2015
21.13
 1,280 21.33 21.33 20.73 350 0 0.0
14/09/2015
21.33
 10 21.13 21.33 21.33 10 0 0.0
11/09/2015
21.13
 720 20.93 21.13 20.73 20 70 -0.0
10/09/2015
20.93
 610 21.13 21.33 20.93 10 0 0.0
09/09/2015
21.13
 910 21.33 21.33 20.93 370 0 0.0
08/09/2015
21.33
 10 20.93 21.33 21.33 10 0 0.0
07/09/2015
20.93
 600 21.33 21.33 20.93 0 0 0
04/09/2015
21.33
 10 21.13 21.33 21.33 10 0 0.0
03/09/2015
21.13
 1,030 20.93 21.53 21.13 1,020 0 0.1
01/09/2015
20.93
 660 21.33 21.33 20.93 0 0 0
31/08/2015
21.33
 160 21.53 21.53 21.33 160 0 0.0
28/08/2015
21.53
 420 20.93 21.53 21.13 420 200 0.0
27/08/2015
20.93
 10 20.93 20.93 20.93 0 0 0
26/08/2015
20.93
 1,200 20.93 20.93 20.93 0 0 0
25/08/2015
20.93
 0 20.93 20.93 20.93 0 0 0
24/08/2015
20.93
 4,290 21.13 21.33 19.72 1,250 2,920 -0.1
21/08/2015
21.13
 2,020 21.33 21.33 20.53 310 80 0.0
20/08/2015
21.33
 1,050 21.33 21.33 20.93 250 0 0.0
19/08/2015
21.33
 0 21.33 21.33 21.33 0 0 0
18/08/2015
21.33
 3,040 21.33 21.33 20.93 20 0 0.0
17/08/2015
21.33
 3,280 21.13 21.33 20.93 180 0 0.0
14/08/2015
21.13
 2,350 21.13 21.13 20.93 550 0 0.0
13/08/2015
21.13
 680 21.33 21.53 21.13 680 0 0.0
12/08/2015
21.33
 1,110 20.93 21.33 20.73 270 1,000 -0.0
11/08/2015
20.93
 1,000 21.33 21.33 20.93 0 0 0
10/08/2015
21.33
 800 21.33 21.33 21.13 20 0 0.0
07/08/2015
21.33
 250 21.33 21.33 20.93 50 0 0.0
06/08/2015
21.33
 580 21.33 21.33 20.93 80 0 0.0
05/08/2015
21.33
 2,010 21.33 21.33 20.93 1,480 0 0.1
04/08/2015
21.33
 5,540 21.33 21.33 20.73 1,320 0 0.1
03/08/2015
21.33
 1,620 21.53 21.53 20.73 780 0 0.0
31/07/2015
21.53
 5,890 21.33 21.53 20.73 2,680 3,200 -0.0
30/07/2015
21.33
 40 21.33 21.33 21.33 40 0 0.0
29/07/2015
21.33
 3,680 21.13 22.14 21.13 3,580 0 0.2
28/07/2015
21.13
 0 21.13 21.13 21.13 0 0 0
27/07/2015
21.13
 900 21.33 21.33 21.13 0 0 0
24/07/2015
21.33
 1,030 21.33 21.33 20.93 950 0 0.0
23/07/2015
21.33
 1,410 21.33 21.33 21.33 910 0 0.0
22/07/2015
21.33
 5,280 21.13 21.33 20.93 4,450 0 0.2
21/07/2015
21.13
 13,680 21.13 21.13 20.33 5,360 6,600 -0.1
20/07/2015
21.13
 4,090 21.13 21.33 20.73 4,070 0 0.2
17/07/2015
21.13
 5,520 20.73 21.13 20.73 5,460 0 0.3
16/07/2015
20.73
 1,010 20.93 20.93 20.73 1,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |