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

70
0.50
(0.72%)
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
(2026-05-13) 		-5.90 -7.82% 380,600 6,390 0
69.50
78.80
70
2 tháng
(2026-04-13) 		-2.60 -3.61% 642,600 4,790 0
69.50
78.80
70
3 tháng
(2026-03-16) 		0.20 0.29% 897,100 7,190 -0.1
68.60
78.80
70
6 tháng
(2025-12-15) 		1.60 2.36% 1,749,500 -226,910 -15.9
66.70
78.80
70
12 tháng
(2025-06-17) 		-7.44 -9.67% 3,663,500 -1,142,004 -79.4
66.70
78.80
70
24 tháng
(2024-06-24) 		-0.57 -0.81% 6,775,100 -1,534,294 -109.2
66.29
80.44
70
36 tháng
(2023-06-28) 		23.54 51.22% 12,136,500 -643,294 -56.8
44.39
80.44
70
60 tháng
(2021-07-08) 		37.52 117.34% 33,106,400 -1,002,323 -70.6
31.11
80.44
70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |