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)
28/04/2014
14.97
 940 14.82 15.11 14.93 390 0 0.0
25/04/2014
14.82
 1,190 14.79 14.82 14.75 200 0 0.0
24/04/2014
14.79
 300 14.89 14.89 14.79 300 0 0.0
23/04/2014
14.89
 10,350 15.07 15.07 14.46 1,900 0 0.1
22/04/2014
15.07
 8,340 15.11 15.11 14.46 20 2,040 -0.1
21/04/2014
15.11
 3,740 15.11 15.29 14.82 0 0 0
18/04/2014
15.11
 6,580 15.11 15.29 14.89 40 30 0.0
17/04/2014
15.11
 6,450 14.93 15.51 14.93 0 0 0
16/04/2014
14.93
 13,460 16.01 16.01 14.89 0 0 0
15/04/2014
16.01
 14,940 16.59 16.62 16.01 0 0 0
14/04/2014
16.59
 26,770 16.84 16.84 15.69 2,090 0 0.1
11/04/2014
16.84
 3,930 16.84 16.91 16.05 1,000 0 0.0
10/04/2014
16.84
 4,150 17.05 17.05 16.80 0 0 0
08/04/2014
17.05
 2,600 17.05 17.05 16.73 2,100 0 0.1
07/04/2014
17.05
 2,350 16.84 17.20 16.80 30 0 0.0
04/04/2014
16.84
 1,350 17.27 17.27 16.84 1,240 0 0.1
03/04/2014
17.27
 1,260 17.27 17.27 17.27 1,000 0 0.0
02/04/2014
17.27
 990 17.30 17.30 16.91 210 0 0.0
01/04/2014
17.30
 4,190 17.45 17.45 17.30 150 0 0.0
31/03/2014
17.45
 1,820 17.09 17.63 17.23 1,800 0 0.1
28/03/2014
17.09
 7,870 16.91 17.27 16.84 0 0 0
27/03/2014
16.91
 1,750 17.09 17.12 16.91 10 0 0.0
26/03/2014
17.09
 4,420 17.27 17.59 17.09 2,230 0 0.1
25/03/2014
17.27
 5,350 17.63 17.63 17.27 100 0 0.0
24/03/2014
17.63
 11,280 17.48 17.63 17.45 0 0 0
21/03/2014
17.48
 730 17.48 17.52 17.45 50 0 0.0
20/03/2014
17.48
 10,380 17.52 17.63 17.48 50 0 0.0
19/03/2014
17.52
 16,690 17.70 17.70 17.52 6,300 0 0.3
18/03/2014
17.70
 23,490 17.70 17.70 17.45 14,990 0 0.7
17/03/2014
17.70
 6,700 17.63 17.74 17.56 2,010 1,910 0.0
14/03/2014
17.63
 8,840 17.81 17.81 17.52 500 7,700 -0.4
13/03/2014
17.81
 2,010 17.63 17.92 17.63 0 0 0
12/03/2014
17.63
 6,710 17.63 17.74 17.45 750 0 0.0
11/03/2014
17.63
 73,500 17.70 17.70 17.59 30,060 0 1.5
10/03/2014
17.70
 11,650 17.66 17.70 17.63 8,590 0 0.4
07/03/2014
17.66
 18,000 17.77 17.77 17.63 5,900 0 0.3
06/03/2014
17.77
 15,190 17.77 17.81 17.74 0 0 0
05/03/2014
17.77
 3,050 17.63 17.77 17.56 0 0 0
04/03/2014
17.63
 12,810 17.30 17.81 17.45 0 0 0
03/03/2014
17.30
 10,440 17.74 17.74 17.30 0 0 0
28/02/2014
17.74
 10,000 17.45 17.74 17.63 3,000 0 0.1
27/02/2014
17.45
 18,920 17.45 17.59 17.27 11,820 0 0.6
26/02/2014
17.45
 15,670 17.63 17.99 17.27 5,000 0 0.2
25/02/2014
17.63
 22,590 17.84 17.84 17.27 1,500 0 0.1
24/02/2014
17.84
 0 17.84 17.84 17.84 0 0 0
21/02/2014
17.84
 29,490 17.09 17.99 17.27 19,500 500 0.9
20/02/2014
17.09
 37,690 18.35 18.35 17.09 0 0 0
19/02/2014
18.35
 8,320 18.17 18.35 17.99 0 0 0
18/02/2014
18.17
 11,570 19.07 19.07 17.99 0 0 0
17/02/2014
19.07
 19,270 18.71 19.07 18.35 0 0 0
14/02/2014
18.71
 14,200 18.35 19.43 18.35 3,000 0 0.2
13/02/2014
18.35
 150,370 17.23 18.35 17.27 27,900 79,140 -2.5
12/02/2014
17.23
 72,560 16.69 17.34 16.87 18,300 24,180 -0.3
11/02/2014
16.69
 59,230 16.55 16.91 16.51 16,280 0 0.8
10/02/2014
16.55
 12,770 16.33 16.55 16.33 0 0 0
07/02/2014
16.33
 26,530 16.01 16.55 16.19 2,030 0 0.1
06/02/2014
16.01
 4,470 15.97 16.01 15.87 28,440 29,720 -0.1
27/01/2014
15.97
 2,840 15.87 16.01 15.87 1,400 0 0.1
24/01/2014
15.87
 11,060 15.87 16.19 15.87 2,000 0 0.1
23/01/2014
15.87
 35,200 15.83 15.87 15.76 21,460 30,680 -0.4
22/01/2014
15.83
 42,010 15.83 16.01 15.83 28,940 0 1.3
21/01/2014
15.83
 17,920 15.51 15.83 15.47 10,500 0 0.5
20/01/2014
15.51
 11,890 15.72 15.72 15.47 0 0 0
17/01/2014
15.72
 30,430 15.69 15.79 15.69 14,760 0 0.6
16/01/2014
15.69
 14,680 15.69 15.69 15.47 0 0 0
15/01/2014
15.69
 7,600 15.65 15.83 15.29 1,000 0 0.0
14/01/2014
15.65
 22,300 15.65 15.87 15.65 1,900 0 0.1
13/01/2014
15.65
 11,830 15.61 15.65 15.47 4,880 0 0.2
10/01/2014
15.61
 38,860 15.47 15.87 15.58 2,000 0 0.1
09/01/2014
15.47
 6,780 15.61 15.61 15.43 0 0 0
08/01/2014
15.61
 16,760 15.65 15.69 15.61 6,280 0 0.3
07/01/2014
15.65
 29,490 15.47 15.79 15.47 0 0 0
06/01/2014
15.47
 26,920 15.36 15.51 15.36 0 0 0
03/01/2014
15.36
 7,690 15.29 15.40 15.29 5,080 0 0.2
02/01/2014
15.29
 17,340 15.29 15.33 15.11 14,080 0 0.6
31/12/2013
15.29
 54,370 15.07 15.33 15.29 53,550 0 2.3
30/12/2013
15.07
 16,870 15.33 15.36 15.07 15,280 0 0.6
27/12/2013
15.33
 2,210 15.33 15.47 15.15 360 0 0.0
26/12/2013
15.33
 5,780 15.43 15.43 15.22 2,500 0 0.1
25/12/2013
15.43
 22,780 15.72 15.72 15.29 12,560 0 0.5
24/12/2013
15.72
 2,250 15.76 15.83 15.29 0 0 0
23/12/2013
15.76
 3,490 15.76 16.19 15.47 0 0 0
20/12/2013
15.76
 93,600 14.86 15.87 14.86 0 0 0
19/12/2013
14.86
 10,640 14.71 14.86 14.64 6,670 0 0.3
18/12/2013
14.71
 8,910 14.57 14.75 14.53 5,530 0 0.2
17/12/2013
14.57
 3,220 14.64 14.64 14.46 0 0 0
16/12/2013
14.64
 4,230 14.64 14.93 14.39 3,000 0 0.1
13/12/2013
14.64
 7,080 14.75 14.75 14.39 0 0 0
12/12/2013
14.75
 6,910 14.25 14.75 14.21 0 0 0
11/12/2013
14.25
 20,380 14.75 14.75 14.21 0 0 0
10/12/2013
14.75
 12,610 15.22 15.22 14.64 0 0 0
09/12/2013
15.22
 12,170 15.25 15.25 15.11 1,780 0 0.1
06/12/2013
15.25
 2,170 15.33 15.33 15.22 0 0 0
05/12/2013
15.33
 1,510 15.36 15.36 15.11 0 0 0
04/12/2013
15.36
 1,630 15.36 15.43 15.29 0 0 0
03/12/2013
15.36
 1,650 15.25 15.40 15.11 0 0 0
02/12/2013
15.25
 5,600 15.33 15.33 15.25 200 0 0.0
29/11/2013
15.33
 5,670 15.25 15.33 15.25 0 0 0
28/11/2013
15.25
 3,590 15.40 15.40 15.25 0 0 0
27/11/2013
15.40
 2,770 15.36 15.40 15.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |