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)
20/08/2025
73.00
 14,000 73.39 73.39 72.80 400 1,500 -0.1
19/08/2025
73.39
 8,700 73.49 73.49 73.29 200 4,700 -0.3
18/08/2025
73.49
 8,300 73.79 73.89 73.20 100 1,700 -0.1
15/08/2025
73.79
 35,700 73.69 73.89 73.69 0 27,400 -2.0
14/08/2025
73.98
 5,800 73.69 73.98 73.59 100 100 -0
13/08/2025
73.69
 7,700 74.38 74.38 73.49 100 1,300 -0.1
12/08/2025
73.69
 25,900 72.01 73.98 72.01 800 300 0.0
11/08/2025
72.51
 63,400 73.29 73.29 72.01 400 5,000 -0.3
08/08/2025
73.10
 27,300 74.48 74.48 73.10 0 25,000 -1.9
07/08/2025
73.49
 43,000 73.98 73.98 73.39 600 21,100 -1.5
06/08/2025
73.98
 9,700 73.59 73.98 73.59 0 4,000 -0.3
05/08/2025
73.59
 39,400 73.89 73.98 73.49 0 24,900 -1.9
04/08/2025
73.89
 22,300 74.68 74.77 73.79 400 15,600 -1.1
01/08/2025
74.97
 5,600 74.28 74.97 74.28 1,200 1,600 -0.0
31/07/2025
74.28
 12,800 74.97 74.97 74.08 3,200 800 0.2
30/07/2025
74.77
 62,400 74.97 75.96 74.77 0 46,100 -3.5
29/07/2025
74.77
 34,000 75.17 75.96 73.98 1,300 11,400 -0.8
28/07/2025
75.17
 28,200 75.46 75.46 74.38 900 4,000 -0.2
25/07/2025
75.46
 47,200 75.76 75.86 75.37 1,400 39,100 -2.9
24/07/2025
75.76
 28,200 75.86 75.86 75.56 100 10,100 -0.8
23/07/2025
75.86
 21,300 76.06 76.16 75.86 700 8,700 -0.6
22/07/2025
76.06
 11,900 76.16 76.16 75.56 400 3,600 -0.2
21/07/2025
75.86
 17,300 76.55 76.55 75.76 0 1,800 -0.1
18/07/2025
76.45
 10,100 76.85 76.94 76.35 400 1,600 -0.1
17/07/2025
76.85
 25,400 76.55 76.94 76.25 2,800 0 0.2
16/07/2025
76.55
 8,500 76.75 76.94 76.45 1,200 0 0.1
15/07/2025
76.65
 5,500 76.85 76.94 76.65 0 0 0
14/07/2025
76.75
 3,400 76.85 76.85 76.55 300 500 -0.0
11/07/2025
76.35
 29,300 76.75 76.94 76.35 300 5,600 0
10/07/2025
76.65
 13,800 76.94 76.94 76.45 407 6,800 0
09/07/2025
76.65
 15,800 76.55 76.75 76.55 0 13,101 0
08/07/2025
76.55
 19,400 76.55 76.94 76.55 0 5,500 -0.4
07/07/2025
76.55
 14,100 77.24 77.34 76.55 0 10,100 -0.8
04/07/2025
76.45
 17,400 76.35 76.65 76.35 0 14,700 -1.1
03/07/2025
76.16
 23,600 75.96 76.35 75.86 0 7,400 -0.6
02/07/2025
76.45
 2,400 76.45 76.65 76.45 0 1,300 -0.1
01/07/2025
76.45
 9,800 76.55 76.85 76.45 0 5,000 -0.4
30/06/2025
76.45
 12,100 75.76 76.94 75.76 0 6,200 -0.5
27/06/2025
75.76
 19,500 75.96 76.45 75.76 0 17,800 -1.4
26/06/2025
75.96
 7,100 76.16 76.16 75.96 0 3,600 -0.3
25/06/2025
76.16
 3,500 76.65 76.85 76.16 0 2,100 -0.2
24/06/2025
76.85
 4,000 77.14 77.14 76.75 0 1,200 -0.1
23/06/2025
76.94
 15,400 77.14 77.14 74.28 600 9,200 -0.7
20/06/2025
76.94
 5,100 77.04 77.04 76.85 0 3,700 -0.3
19/06/2025
76.94
 5,000 77.44 77.44 76.75 2,000 3,100 -0.1
18/06/2025
76.94
 4,800 76.94 77.14 76.94 0 4,100 -0.3
17/06/2025
76.94
 12,900 77.24 77.83 76.94 0 8,600 -0.7
16/06/2025
77.04
 3,700 77.14 77.73 76.85 0 2,500 -0.2
13/06/2025
77.14
 5,500 77.44 77.63 76.94 200 1,800 -0.1
12/06/2025
77.44
 12,400 78.92 78.92 77.44 1,100 0 0.1
11/06/2025
77.93
 3,800 78.23 78.23 77.93 1,100 0 0.1
10/06/2025
78.23
 12,800 78.62 78.72 77.93 7,100 8,500 -0.1
09/06/2025
78.23
 3,000 78.72 78.72 78.23 1,600 0 0.1
06/06/2025
78.62
 5,700 77.73 78.92 77.63 1,900 0 0.2
05/06/2025
78.42
 11,300 78.82 78.92 78.42 8,100 300 0.6
04/06/2025
78.82
 19,400 78.92 78.92 78.82 14,500 100 1.2
03/06/2025
78.92
 14,300 79.11 79.11 78.72 7,800 100 0.6
02/06/2025
78.72
 15,700 78.72 78.92 78.72 8,200 200 0.6
30/05/2025: Cổ tức tiền mặt tỉ lệ: 40%
30/05/2025
78.72
 18,800 79.21 79.21 77.54 100 1,500 -0.1
29/05/2025
79.41
 26,700 77.63 81.20 77.63 200 0 0.0
28/05/2025
80.44
 44,500 82.70 82.70 79.69 21,700 1,500 1.7
27/05/2025
79.32
 25,400 78.66 79.32 78.66 10,400 1,000 0.8
26/05/2025
78.66
 23,100 78.38 78.66 78.28 0 300 -0.0
23/05/2025
78.38
 8,700 80.73 80.73 78.09 0 1,400 -0.1
22/05/2025
78.19
 8,900 79.13 79.13 78.00 0 2,600 0
21/05/2025
79.41
 10,500 79.41 80.73 78.56 200 0 0.0
20/05/2025
78.94
 20,200 78.38 78.94 77.53 500 0 0.0
19/05/2025
76.87
 11,500 76.12 76.87 76.12 600 2,500 0
16/05/2025
75.18
 9,400 75.75 75.75 75.09 0 0 0
15/05/2025
75.09
 20,900 74.90 75.28 74.71 0 0 0
14/05/2025
74.99
 8,500 75.09 75.09 74.62 1,000 0 0
13/05/2025
74.62
 20,600 74.62 74.81 74.52 1,100 200 0
12/05/2025
74.62
 13,400 74.15 74.99 74.15 0 600 0
09/05/2025
74.62
 6,100 74.90 74.90 73.87 0 1,000 0
08/05/2025
74.71
 11,100 74.24 74.90 74.24 600 0 0
07/05/2025
74.15
 20,800 73.68 74.15 73.30 1,600 2,300 0
06/05/2025
72.83
 4,400 73.21 73.21 72.36 300 300 0
05/05/2025
72.36
 5,500 71.89 72.36 71.89 0 0 0
29/04/2025
71.89
 9,700 72.83 72.83 71.89 0 0 0
28/04/2025
71.89
 2,200 72.83 73.02 71.61 0 0 0
25/04/2025
71.89
 11,000 71.33 72.27 71.33 5,400 0 0.4
24/04/2025
71.42
 7,000 70.95 71.42 70.95 0 0 0
23/04/2025
70.95
 8,800 70.11 71.14 70.11 100 0 0.0
22/04/2025
70.20
 65,700 68.98 70.48 68.98 16,100 500 1.2
21/04/2025
70.01
 10,600 70.39 70.48 70.01 300 0 0.0
18/04/2025
70.48
 38,500 69.45 70.48 69.45 400 200 0.0
17/04/2025
68.79
 56,600 71.89 71.89 68.79 400 43,600 -3.2
16/04/2025
72.46
 11,200 72.74 72.83 71.05 400 0 0.0
15/04/2025
72.36
 10,400 73.49 73.49 71.42 0 500 -0.0
14/04/2025
73.49
 15,100 72.83 75.18 72.83 1,700 2,600 -0.1
11/04/2025
72.83
 55,200 74.15 74.15 71.14 0 1,300 -0.1
10/04/2025
71.05
 12,100 70.95 71.05 70.48 0 0 0
09/04/2025
66.44
 45,400 64.84 66.44 64.84 1,900 100 0.1
08/04/2025
66.72
 65,600 66.72 68.13 62.96 2,200 1,500 0.0
04/04/2025
67.66
 113,500 66.72 70.95 66.07 0 101,800 -7.3
03/04/2025
70.95
 35,800 73.30 73.30 69.54 1,100 0 0.1
02/04/2025
73.49
 52,800 76.22 78.00 73.11 2,000 42,800 -3.3
01/04/2025
76.22
 26,300 77.06 78.38 76.12 900 20,000 -1.6
31/03/2025
77.06
 6,500 76.78 77.16 76.69 300 0 0.0
28/03/2025
77.16
 3,600 76.50 78.66 76.50 0 300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |