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)
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
15/07/2015
20.93
 120 20.93 20.93 20.53 20 100 -0.0
14/07/2015
20.93
 4,420 20.73 20.93 20.53 3,110 100 0.2
13/07/2015
20.73
 2,090 20.73 21.33 20.73 1,590 0 0.1
10/07/2015
20.73
 7,640 20.73 20.93 20.73 6,890 0 0.4
09/07/2015
20.73
 8,150 20.93 21.33 20.53 7,650 0 0.4
08/07/2015
20.93
 820 20.93 20.93 20.33 360 0 0.0
07/07/2015
20.93
 230 20.93 20.93 20.53 50 0 0.0
06/07/2015
20.93
 1,070 21.13 21.13 20.73 0 0 0
03/07/2015
21.13
 0 21.13 21.13 21.13 0 0 0
02/07/2015
21.13
 1,150 21.33 21.33 20.53 590 0 0.0
01/07/2015
21.33
 810 20.93 21.33 21.33 810 0 0.0
30/06/2015
20.93
 1,500 20.93 20.93 20.53 800 0 0.0
29/06/2015
20.93
 2,480 20.93 20.93 20.73 10 0 0.0
26/06/2015
20.93
 2,190 20.93 20.93 20.93 0 2,130 -0.1
25/06/2015
20.93
 9,000 20.93 20.93 20.93 9,000 2,000 0.4
24/06/2015
20.93
 0 20.93 20.93 20.93 0 0 0
23/06/2015
20.93
 2,760 21.33 21.33 20.93 0 0 0
22/06/2015
21.33
 20 21.13 21.33 20.53 10 0 0.0
19/06/2015
21.13
 1,620 20.93 21.33 20.33 220 1,120 -0.0
18/06/2015
20.93
 360 21.13 21.13 20.93 200 0 0.0
17/06/2015
21.13
 1,020 21.13 21.13 20.93 20 0 0.0
16/06/2015
21.13
 540 21.13 21.53 21.13 140 0 0.0
15/06/2015
21.13
 1,040 21.53 21.53 21.13 0 50 -0.0
12/06/2015
21.53
 4,350 21.13 22.54 20.73 1,730 1,800 -0.0
11/06/2015
21.13
 4,180 21.33 21.33 20.93 4,040 4,000 0.0
10/06/2015
21.33
 500 21.13 21.33 21.13 100 0 0.0
09/06/2015
21.13
 240 21.33 21.33 21.13 80 0 0.0
08/06/2015
21.33
 1,240 21.13 21.33 21.13 390 0 0.0
05/06/2015
21.13
 200 21.73 21.73 21.13 0 0 0
04/06/2015
21.73
 0 21.73 21.73 21.73 0 0 0
03/06/2015
21.73
 8,230 21.73 21.73 20.53 3,210 0 0.2
02/06/2015
21.73
 0 21.73 21.73 21.73 0 0 0
01/06/2015
21.73
 0 21.73 21.73 21.73 0 0 0
29/05/2015: Cổ tức tiền mặt tỉ lệ: 15%
29/05/2015
21.73
 1,020 20.33 21.73 20.93 1,020 0 0.1
28/05/2015
20.33
 1,330 20.52 21.30 20.33 730 0 0.0
27/05/2015
20.52
 6,520 20.91 21.11 20.52 5,020 0 0.3
26/05/2015
20.91
 4,120 20.91 21.30 20.91 4,100 600 0.2

Chính sách bảo mật | Điều khoản sử dụng |