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)
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
25/05/2015
20.91
 5,530 20.72 21.30 20.52 5,530 0 0.3
22/05/2015
20.72
 0 20.72 20.72 20.72 0 0 0
21/05/2015
20.72
 1,660 20.72 20.72 19.74 160 0 0.0
20/05/2015
20.72
 2,010 20.72 20.72 19.54 100 0 0.0
19/05/2015
20.72
 20 19.93 20.72 20.72 20 0 0.0
18/05/2015
19.93
 3,020 20.91 20.91 19.93 10 0 0.0
15/05/2015
20.91
 2,150 20.52 20.91 20.33 2,150 0 0.1
14/05/2015
20.52
 6,650 19.93 20.52 18.57 5,740 0 0.3
13/05/2015
19.93
 700 19.93 19.93 19.74 200 0 0.0
12/05/2015
19.93
 190 20.13 20.13 19.54 120 0 0.0
11/05/2015
20.13
 1,020 20.13 20.13 19.54 520 0 0.0
08/05/2015
20.13
 1,220 20.13 20.13 19.93 670 0 0.0
07/05/2015
20.13
 2,130 20.13 20.13 19.93 2,130 0 0.1
06/05/2015
20.13
 1,650 20.33 20.33 19.93 1,450 0 0.1
05/05/2015
20.33
 0 20.33 20.33 20.33 0 0 0
04/05/2015
20.33
 730 20.33 20.33 19.54 250 0 0.0
27/04/2015
20.33
 400 20.33 20.33 20.33 400 0 0.0
24/04/2015
20.33
 6,680 20.13 20.33 20.13 6,680 0 0.3
23/04/2015
20.13
 0 20.13 20.13 20.13 0 0 0
22/04/2015
20.13
 160 20.13 20.13 19.93 150 0 0.0
21/04/2015
20.13
 11,520 19.00 20.33 18.96 10,330 200 0.5
20/04/2015
19.00
 2,800 19.93 19.93 19.00 520 0 0.0
17/04/2015
19.93
 1,780 19.54 19.93 19.19 680 500 0.0
16/04/2015
19.54
 280 19.74 19.74 19.00 120 0 0.0
15/04/2015
19.74
 50 19.74 19.74 19.74 50 0 0.0
14/04/2015
19.74
 30 19.93 19.93 19.74 20 0 0.0
13/04/2015
19.93
 270 20.13 20.13 19.15 230 0 0.0
10/04/2015
20.13
 2,360 20.13 20.33 19.54 2,330 0 0.1
09/04/2015
20.13
 190 20.33 20.33 19.93 110 0 0.0
08/04/2015
20.33
 4,950 19.93 20.33 19.93 2,900 0 0.1
07/04/2015
19.93
 0 19.93 19.93 19.93 0 0 0
06/04/2015
19.93
 1,420 19.93 19.93 19.54 1,400 0 0.1
03/04/2015
19.93
 4,140 19.15 20.13 19.15 4,100 1,690 0.1
02/04/2015
19.15
 20 19.50 19.50 19.15 0 0 0
01/04/2015
19.50
 960 19.50 19.50 19.50 630 0 0.0
31/03/2015
19.50
 9,160 19.15 19.93 19.11 8,920 1,260 0.4
30/03/2015
19.15
 640 19.11 20.13 19.15 620 0 0.0
27/03/2015
19.11
 0 19.11 19.11 19.11 0 0 0
26/03/2015
19.11
 20 19.15 19.15 18.80 10 0 0.0
25/03/2015
19.15
 1,620 19.27 19.27 18.76 0 0 0
24/03/2015
19.27
 0 19.27 19.27 19.27 0 0 0
23/03/2015
19.27
 540 19.31 19.31 19.19 20 0 0.0
20/03/2015
19.31
 11,010 19.31 19.35 19.15 8,940 0 0.4
19/03/2015
19.31
 6,680 18.96 19.93 18.76 6,370 2,210 0.2
18/03/2015
18.96
 240 19.11 19.11 18.96 240 240 0
17/03/2015
19.11
 510 19.11 19.11 18.76 76,100 76,100 0
16/03/2015
19.11
 2,030 19.54 19.54 18.57 1,780 1,540 0.0
13/03/2015
19.54
 0 19.54 19.54 19.54 0 0 0
12/03/2015
19.54
 750 19.50 20.72 19.50 250 0 0.0
11/03/2015
19.50
 20 19.43 19.50 18.14 10 0 0.0
10/03/2015
19.43
 20 19.50 19.50 19.43 0 0 0
09/03/2015
19.50
 2,190 19.54 19.74 18.57 1,100 0 0.1
06/03/2015
19.54
 4,530 19.11 19.54 18.76 4,420 0 0.2
05/03/2015
19.11
 170 19.11 19.11 19.11 0 0 0
04/03/2015
19.11
 2,340 19.15 19.15 19.11 50 880 -0.0
03/03/2015
19.15
 30 19.11 19.15 19.15 0 0 0
02/03/2015
19.11
 460 19.04 19.11 18.96 60 0 0.0
27/02/2015
19.04
 580 19.00 19.04 19.04 0 0 0
26/02/2015
19.00
 210 19.15 19.15 19.00 0 10 -0.0
25/02/2015
19.15
 3,840 19.15 19.15 19.15 3,500 0 0.2
24/02/2015
19.15
 10 18.76 19.15 19.15 0 0 0
13/02/2015
18.76
 5,740 17.94 18.76 17.94 3,700 0 0.2
12/02/2015
17.94
 26,660 17.94 18.37 17.59 51,440 26,750 1.1

Chính sách bảo mật | Điều khoản sử dụng |