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)
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
18/12/2014
17.94
 10 17.39 17.94 17.94 10 0 0.0
17/12/2014
17.39
 13,220 17.90 17.90 17.20 1,010 0 0.0
16/12/2014
17.90
 990 17.90 18.68 17.90 10 0 0.0
15/12/2014
17.90
 1,800 17.28 17.98 17.59 250 10 0.0
12/12/2014
17.28
 4,640 17.71 17.98 17.28 640 3,000 -0.1
11/12/2014
17.71
 4,230 17.94 17.94 17.20 10 3,800 -0.2
10/12/2014
17.94
 1,400 17.24 17.94 17.20 100 1,200 -0.0
09/12/2014
17.24
 6,500 18.29 18.29 17.24 0 2,500 -0.1
08/12/2014
18.29
 3,590 18.22 18.29 17.59 1,100 1,060 0.0
05/12/2014
18.22
 5,020 18.25 18.25 17.86 510 0 0.0
04/12/2014
18.25
 350 18.37 18.37 17.98 150 0 0.0
03/12/2014
18.37
 1,000 18.37 18.37 18.33 1,000 0 0.0
02/12/2014
18.37
 310 18.33 18.37 17.98 250 0 0.0
01/12/2014
18.33
 810 18.37 18.37 17.98 350 0 0.0
28/11/2014
18.37
 1,020 18.37 18.37 17.59 520 0 0.0
27/11/2014
18.37
 5,060 18.29 18.37 17.79 4,500 340 0.2
26/11/2014
18.29
 0 18.29 18.29 18.29 0 0 0
25/11/2014
18.29
 150 18.29 18.29 18.29 150 0 0.0
24/11/2014
18.29
 420 18.37 18.37 18.29 320 0 0.0
21/11/2014: Cổ tức tiền mặt tỉ lệ: 15%
21/11/2014
18.37
 1,320 17.79 18.37 17.98 320 50 0.0
20/11/2014
17.79
 4,450 18.35 18.35 17.79 1,400 3,640 -0.1
19/11/2014
18.35
 680 17.48 18.35 17.60 0 0 0
18/11/2014
17.48
 10,240 18.16 18.16 17.48 0 8,240 -0.4
17/11/2014
18.16
 2,010 18.16 18.35 18.16 2,000 0 0.1
14/11/2014
18.16
 50 18.31 18.31 18.16 50 0 0.0
13/11/2014
18.31
 2,660 18.35 18.35 18.28 2,640 0 0.1
12/11/2014
18.35
 4,000 18.35 18.35 18.16 1,690 0 0.1
11/11/2014
18.35
 6,050 18.16 18.35 17.67 3,050 5,340 -0.1
10/11/2014
18.16
 4,320 17.79 18.16 17.79 2,270 0 0.1
07/11/2014
17.79
 0 17.79 17.79 17.79 0 0 0
06/11/2014
17.79
 780 17.79 17.79 17.60 50 60 -0.0
05/11/2014
17.79
 18,710 17.79 17.79 17.60 18,280 14,310 0.2
04/11/2014
17.79
 14,070 17.79 17.82 17.79 0 13,860 -0.7
03/11/2014
17.79
 30,200 17.79 17.79 17.79 27,200 28,800 -0.1
31/10/2014
17.79
 34,260 17.79 17.79 17.75 17,260 29,400 -0.6
30/10/2014
17.79
 48,500 17.79 17.79 17.79 0 46,800 -2.2
29/10/2014
17.79
 99,780 17.79 17.79 17.71 39,480 95,000 -2.6
28/10/2014
17.79
 44,940 17.79 17.82 17.75 7,800 37,920 -0.0

Chính sách bảo mật | Điều khoản sử dụng |