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)
22/09/2014
16.88
 3,140 16.84 16.88 16.84 0 0 0
19/09/2014
16.84
 9,980 16.84 16.84 16.84 0 0 0
18/09/2014
16.84
 670 16.84 17.22 16.65 0 0 0
17/09/2014
16.84
 8,400 16.65 16.84 16.65 0 0 0
16/09/2014
16.65
 4,430 16.65 16.65 16.65 380 2,000 -0.1
15/09/2014
16.65
 1,130 16.84 16.84 16.65 0 0 0
12/09/2014
16.84
 1,280 17.18 17.18 16.84 80 0 0.0
11/09/2014
17.18
 13,000 16.80 17.18 16.01 0 410 -0.0
10/09/2014
16.80
 620 16.39 16.80 16.80 620 0 0.0
09/09/2014
16.39
 15,250 16.50 16.65 16.39 236,220 224,510 0.5
08/09/2014
16.50
 5,250 16.27 16.50 16.27 0 0 0
05/09/2014
16.27
 1,000 16.39 16.39 16.27 100 0 0.0
04/09/2014
16.39
 150 16.35 16.39 16.39 0 0 0
03/09/2014
16.35
 200 16.35 16.35 16.35 200 0 0.0
29/08/2014
16.35
 800 16.46 16.46 16.31 0 0 0
28/08/2014
16.46
 14,520 16.46 16.65 16.46 0 0 0
27/08/2014
16.46
 24,960 16.46 16.65 16.46 14,260 0 0.6
26/08/2014
16.46
 3,660 16.91 16.91 16.46 0 0 0
25/08/2014
16.91
 4,160 16.84 16.91 16.84 0 0 0
22/08/2014
16.84
 3,600 16.84 16.84 16.84 111,850 111,850 0
21/08/2014
16.84
 100 17.03 17.03 16.84 100 0 0.0
20/08/2014
17.03
 4,100 16.84 17.03 17.03 0 0 0
19/08/2014
16.84
 32,270 16.84 17.03 16.84 26,970 0 1.2
18/08/2014
16.84
 8,810 16.65 16.84 16.84 8,810 0 0.4
15/08/2014
16.65
 0 16.65 16.65 16.65 25,000 0 1.1
14/08/2014
16.65
 22,260 16.65 16.65 16.57 18,370 0 0.8
13/08/2014
16.65
 40 16.65 16.65 16.65 0 0 0
12/08/2014
16.65
 580 16.61 16.65 16.46 0 0 0
11/08/2014
16.61
 1,010 16.57 16.61 16.20 0 0 0
08/08/2014
16.57
 2,100 16.73 16.73 16.31 80,000 0 3.4
07/08/2014
16.73
 17,960 16.20 16.73 15.86 0 0 0
06/08/2014
16.20
 14,170 16.27 16.27 16.08 0 0 0
05/08/2014
16.27
 2,970 15.89 16.27 15.67 0 2,960 -0.1
04/08/2014
15.89
 3,800 15.67 15.89 15.67 300,000 250,000 2.2
01/08/2014
15.67
 9,300 15.67 15.70 15.67 450 0 0.0
31/07/2014
15.67
 7,400 15.70 15.70 15.67 330,000 330,000 0
30/07/2014
15.70
 7,950 15.67 15.70 15.67 0 3,000 -0.1
29/07/2014
15.67
 680 15.67 15.67 15.67 0 0 0
28/07/2014
15.67
 7,000 15.86 15.86 15.67 0 0 0
25/07/2014
15.86
 10,120 15.93 15.93 15.86 0 0 0
24/07/2014
15.93
 4,200 16.23 16.27 15.93 0 0 0
23/07/2014
16.23
 3,860 15.89 16.27 16.23 2,360 0 0.1
22/07/2014
15.89
 5,100 16.08 16.08 15.89 0 0 0
21/07/2014
16.08
 52,420 15.97 16.08 15.70 43,750 0 1.8
18/07/2014
15.97
 19,610 15.48 16.12 15.63 11,300 0 0.5
17/07/2014
15.48
 1,000 15.55 15.55 15.48 0 0 0
16/07/2014
15.55
 1,200 15.44 15.55 15.51 200 0 0.0
15/07/2014
15.44
 4,200 15.44 16.12 15.44 0 3,000 -0.1
14/07/2014
15.44
 2,630 15.40 15.44 15.40 0 0 0
11/07/2014
15.40
 2,300 15.36 15.70 15.40 1,000 0 0.0
10/07/2014
15.36
 1,050 15.89 15.93 15.02 0 0 0
09/07/2014
15.89
 700 15.51 16.04 15.89 500 0 0.0
08/07/2014
15.51
 18,870 15.51 15.51 15.51 0 0 0
07/07/2014
15.51
 3,450 15.51 15.55 15.51 200 0 0.0
04/07/2014
15.51
 5,070 15.51 15.59 15.51 900 0 0.0
03/07/2014
15.51
 4,680 15.51 15.55 15.51 4,410 0 0.2
02/07/2014
15.51
 5,760 15.14 15.51 15.33 1,010 0 0.0
01/07/2014
15.14
 20,980 15.14 15.17 14.95 7,180 7,000 0.0
30/06/2014
15.14
 6,350 14.95 15.14 15.10 6,200 0 0.2
27/06/2014
14.95
 4,300 14.76 14.95 14.95 3,090 0 0.1
26/06/2014
14.76
 3,650 14.76 14.76 14.76 1,650 0 0.1
25/06/2014
14.76
 970 14.76 14.76 14.76 700 0 0.0
24/06/2014
14.76
 17,650 14.53 14.76 14.53 860 0 0.0
23/06/2014
14.53
 100 15.10 15.10 14.53 0 0 0
20/06/2014
15.10
 1,480 15.29 15.29 14.72 1,380 0 0.1
19/06/2014
15.29
 0 15.29 15.29 15.29 0 0 0
18/06/2014
15.29
 110 14.64 15.29 14.72 100 0 0.0
17/06/2014
14.64
 2,710 14.64 14.68 14.64 0 2,060 -0.1
16/06/2014
14.64
 2,760 14.68 14.68 14.57 590 1,640 -0.0
13/06/2014
14.68
 1,270 14.76 14.76 14.68 1,270 0 0.0
12/06/2014
14.76
 150 15.10 15.10 14.76 0 0 0
11/06/2014
15.10
 820 15.21 15.48 14.72 800 0 0.0
10/06/2014
15.21
 10 14.80 15.21 15.21 0 0 0
09/06/2014
14.80
 1,020 14.68 14.80 14.57 0 0 0
06/06/2014
14.68
 2,610 14.68 14.68 14.53 0 0 0
05/06/2014
14.68
 1,120 14.53 14.68 14.53 0 0 0
04/06/2014
14.53
 4,100 14.68 14.83 14.53 200 0 0.0
03/06/2014
14.68
 3,750 14.68 14.68 14.49 3,000 0 0.1
02/06/2014
14.68
 7,980 14.49 14.68 14.46 3,500 0 0.1
30/05/2014
14.49
 100 14.49 14.49 14.49 0 0 0
29/05/2014
14.49
 1,410 14.91 14.91 14.42 0 0 0
28/05/2014
14.91
 1,500 14.61 14.95 14.91 1,300 0 0.1
27/05/2014: Cổ tức tiền mặt tỉ lệ: 20%
27/05/2014
14.61
 11,600 14.61 14.76 14.38 10 0 0.0
26/05/2014
14.61
 2,110 14.17 14.61 14.03 20 0 0.0
23/05/2014
14.17
 11,850 14.25 14.39 14.17 2,000 0 0.1
22/05/2014
14.25
 3,780 14.25 14.68 14.21 0 0 0
21/05/2014
14.25
 4,740 14.68 14.75 14.03 0 0 0
20/05/2014
14.68
 19,900 13.81 14.75 13.78 16,160 5,770 0.4
19/05/2014
13.81
 12,750 13.81 13.85 13.67 10,420 0 0.4
16/05/2014
13.81
 14,660 13.67 13.81 13.71 7,500 5,220 0.1
15/05/2014
13.67
 19,900 13.81 13.89 13.67 9,690 3,000 0.3
14/05/2014
13.81
 24,980 13.20 13.85 13.13 8,190 13,990 -0.2
13/05/2014
13.20
 19,650 14.17 14.17 13.20 200 0 0.0
12/05/2014
14.17
 6,450 14.35 14.35 13.38 0 0 0
09/05/2014
14.35
 20 13.74 14.35 13.85 0 0 0
08/05/2014
13.74
 18,740 14.75 14.75 13.74 0 0 0
07/05/2014
14.75
 20,000 14.21 14.93 14.75 20,000 0 0.8
06/05/2014
14.21
 1,430 14.39 14.57 14.21 0 0 0
05/05/2014
14.39
 4,920 14.75 14.75 14.39 0 0 0
29/04/2014
14.75
 760 14.97 15.11 14.75 700 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |