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

71.50
0
(0%)
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
(2025-12-29) 		4.10 6.08% 407,600 -178,000 -12.0
67
73.40
71.50
2 tháng
(2025-12-01) 		3.60 5.30% 631,500 -294,700 -19.9
67
73.40
71.50
3 tháng
(2025-10-30) 		1.70 2.44% 922,900 -472,200 -32.0
67
73.40
71.50
6 tháng
(2025-08-01) 		-3.47 -4.63% 1,868,500 -900,800 -62.1
67
74.97
71.50
12 tháng
(2025-02-03) 		-6.12 -7.89% 4,060,500 -1,289,884 -89.3
66.44
80.44
71.50
24 tháng
(2024-02-15) 		12.82 21.86% 6,770,600 -1,658,984 -117.7
58.25
80.44
71.50
36 tháng
(2023-02-13) 		35.61 99.21% 14,175,800 -777,584 -60.9
35.85
80.44
71.50
60 tháng
(2021-02-23) 		41.79 140.68% 35,400,400 -867,413 -63.5
29.45
80.44
71.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/06/2014
14.68
 1,120 14.53 14.68 14.53 0 0 0
04/06/2014
14.53
 4,100 14.68 14.83 14.53 200 0 0.0
03/06/2014
14.68
 3,750 14.68 14.68 14.49 3,000 0 0.1
02/06/2014
14.68
 7,980 14.49 14.68 14.46 3,500 0 0.1
30/05/2014
14.49
 100 14.49 14.49 14.49 0 0 0
29/05/2014
14.49
 1,410 14.91 14.91 14.42 0 0 0
28/05/2014
14.91
 1,500 14.61 14.95 14.91 1,300 0 0.1
27/05/2014: Cổ tức tiền mặt tỉ lệ: 20%
27/05/2014
14.61
 11,600 14.61 14.76 14.38 10 0 0.0
26/05/2014
14.61
 2,110 14.17 14.61 14.03 20 0 0.0
23/05/2014
14.17
 11,850 14.25 14.39 14.17 2,000 0 0.1
22/05/2014
14.25
 3,780 14.25 14.68 14.21 0 0 0
21/05/2014
14.25
 4,740 14.68 14.75 14.03 0 0 0
20/05/2014
14.68
 19,900 13.81 14.75 13.78 16,160 5,770 0.4
19/05/2014
13.81
 12,750 13.81 13.85 13.67 10,420 0 0.4
16/05/2014
13.81
 14,660 13.67 13.81 13.71 7,500 5,220 0.1
15/05/2014
13.67
 19,900 13.81 13.89 13.67 9,690 3,000 0.3
14/05/2014
13.81
 24,980 13.20 13.85 13.13 8,190 13,990 -0.2
13/05/2014
13.20
 19,650 14.17 14.17 13.20 200 0 0.0
12/05/2014
14.17
 6,450 14.35 14.35 13.38 0 0 0
09/05/2014
14.35
 20 13.74 14.35 13.85 0 0 0
08/05/2014
13.74
 18,740 14.75 14.75 13.74 0 0 0
07/05/2014
14.75
 20,000 14.21 14.93 14.75 20,000 0 0.8
06/05/2014
14.21
 1,430 14.39 14.57 14.21 0 0 0
05/05/2014
14.39
 4,920 14.75 14.75 14.39 0 0 0
29/04/2014
14.75
 760 14.97 15.11 14.75 700 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |