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

73.80
-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
(2026-03-31) 		4.70 6.80% 292,300 2,600 -0.2
69.10
74
73.80
2 tháng
(2026-03-02) 		1.50 2.07% 603,600 7,500 0.2
66.70
74
73.80
3 tháng
(2026-01-30) 		2.90 4.09% 742,300 4,900 -0.0
66.70
74
73.80
6 tháng
(2025-11-03) 		4.20 6.03% 1,657,500 -456,800 -31.3
66.70
74
73.80
12 tháng
(2025-05-05) 		1.44 1.99% 3,608,600 -1,084,894 -74.0
66.70
80.44
73.80
24 tháng
(2024-05-10) 		8.27 12.62% 6,740,300 -1,582,584 -112.6
64.24
80.44
73.80
36 tháng
(2023-05-16) 		37.08 100.95% 13,250,700 -428,484 -43.8
36.72
80.44
73.80
60 tháng
(2021-05-26) 		43.67 144.94% 34,457,800 -1,045,213 -72.5
30.13
80.44
73.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |