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)
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
11/02/2015
17.94
 87,770 18.37 18.53 17.59 81,860 87,760 -0.3
10/02/2015
18.37
 0 18.37 18.37 18.37 0 0 0
09/02/2015
18.37
 3,760 18.33 18.37 17.98 2,760 0 0.1
06/02/2015
18.33
 10 18.33 18.33 18.33 0 0 0
05/02/2015
18.33
 210 18.18 18.33 18.18 210 0 0.0
04/02/2015
18.18
 3,210 18.29 18.33 17.98 1,720 3,010 -0.1
03/02/2015
18.29
 190 18.25 18.29 17.98 20 0 0.0
02/02/2015
18.25
 0 18.25 18.25 18.25 0 0 0
30/01/2015
18.25
 900 17.98 18.37 18.02 900 70 0.0
29/01/2015
17.98
 13,540 18.33 18.33 17.59 10 12,000 -0.5
28/01/2015
18.33
 0 18.33 18.33 18.33 0 0 0
27/01/2015
18.33
 1,160 17.98 18.37 17.79 960 0 0.0
26/01/2015
17.98
 580 18.18 18.18 17.20 10 70 -0.0
23/01/2015
18.18
 3,960 17.98 18.37 17.98 3,090 3,960 -0.0
22/01/2015
17.98
 24,910 18.37 18.57 17.98 21,920 22,880 -0.0
21/01/2015
18.37
 1,820 18.53 18.53 18.29 1,300 1,460 -0.0
20/01/2015
18.53
 0 18.53 18.53 18.53 0 0 0
19/01/2015
18.53
 1,270 18.33 18.53 18.18 820 1,000 -0.0
16/01/2015
18.33
 100 18.33 18.33 18.33 0 0 0
15/01/2015
18.33
 2,060 18.37 18.37 17.98 210 540 -0.0
14/01/2015
18.37
 0 18.37 18.37 18.37 0 0 0
13/01/2015
18.37
 2,660 18.37 18.37 18.18 0 1,000 -0.0
12/01/2015
18.37
 0 18.37 18.37 18.37 0 0 0
09/01/2015
18.37
 1,300 18.37 18.37 18.37 0 0 0
08/01/2015
18.37
 2,020 18.33 18.37 18.33 0 0 0
07/01/2015
18.33
 2,150 18.18 18.33 18.18 150 440 -0.0
06/01/2015
18.18
 3,000 18.37 18.37 18.14 800 0 0.0
05/01/2015
18.37
 3,100 18.06 18.37 17.82 120 0 0.0
31/12/2014
18.06
 200 18.14 18.14 18.06 200 0 0.0
30/12/2014
18.14
 0 18.14 18.14 18.14 0 0 0
29/12/2014
18.14
 1,010 18.14 18.14 17.98 10 0 0.0
26/12/2014
18.14
 500 18.37 18.37 18.14 0 0 0
25/12/2014
18.37
 2,640 17.98 18.37 17.98 2,050 0 0.1
24/12/2014
17.98
 0 17.98 17.98 17.98 0 0 0
23/12/2014
17.98
 280 17.98 17.98 17.98 0 0 0
22/12/2014
17.98
 20 17.86 17.98 17.98 20 0 0.0
19/12/2014
17.86
 9,970 17.94 17.98 17.79 9,670 2,450 0.3

Chính sách bảo mật | Điều khoản sử dụng |