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

69.60
-0.10
(-0.14%)
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)
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
27/10/2014
17.79
 5,030 17.79 17.79 16.84 3,230 0 0.2
24/10/2014
17.79
 1,770 17.97 17.97 17.79 1,770 1,470 0.0
23/10/2014
17.97
 12,350 17.60 17.97 17.60 5,170 0 0.2
22/10/2014
17.60
 10,010 17.26 17.60 17.41 1,000 0 0.0
21/10/2014
17.26
 6,210 17.22 17.37 17.22 0 0 0
20/10/2014
17.22
 6,120 17.22 17.41 17.22 0 0 0
17/10/2014
17.22
 2,710 17.60 17.60 17.22 140,000 80,000 2.8
16/10/2014
17.60
 1,710 17.75 17.75 17.22 0 0 0
15/10/2014
17.75
 510 17.60 17.75 17.22 0 0 0
14/10/2014
17.60
 35,300 17.60 17.75 17.60 0 60,000 -2.8
13/10/2014
17.60
 1,200 17.60 17.60 17.60 1,000 0 0.0
10/10/2014
17.60
 12,970 17.60 17.60 17.41 62,260 610 2.9
09/10/2014
17.60
 0 17.60 17.60 17.60 0 0 0
08/10/2014
17.60
 40 17.60 17.60 17.60 0 0 0
07/10/2014
17.60
 9,750 17.33 17.60 17.41 100,000 152,180 -2.4
06/10/2014
17.33
 1,900 17.29 17.33 17.33 0 0 0
03/10/2014
17.29
 18,570 17.03 17.33 17.22 17,050 0 0.8
02/10/2014
17.03
 10,000 17.18 17.18 17.03 0 0 0
01/10/2014
17.18
 6,720 17.07 17.18 17.14 2,020 100 0.1
30/09/2014
17.07
 3,930 17.03 17.07 17.03 107,930 0 5.0
29/09/2014
17.03
 2,190 16.91 17.03 16.95 0 0 0
26/09/2014
16.91
 30,500 17.03 17.03 16.91 130,500 100,000 1.4
25/09/2014
17.03
 5,650 17.03 17.03 16.91 0 0 0
24/09/2014
17.03
 3,030 16.88 17.03 16.88 0 0 0
23/09/2014
16.88
 3,340 16.88 17.03 16.84 22,400 0 1.0
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

Chính sách bảo mật | Điều khoản sử dụng |