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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |