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

69.60
-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
(2026-02-11) 		-1.80 -2.52% 259,300 600 0.0
66.70
72.30
69.60
2 tháng
(2026-01-12) 		2.20 3.26% 621,200 -81,800 -5.5
66.70
73.40
69.60
3 tháng
(2025-12-15) 		1.80 2.65% 846,000 -234,200 -15.8
66.70
73.40
69.60
6 tháng
(2025-09-15) 		-3.30 -4.52% 1,580,900 -623,300 -42.8
66.70
73.40
69.60
12 tháng
(2025-03-18) 		-6.61 -8.66% 3,935,200 -1,270,094 -87.5
66.44
80.44
69.60
24 tháng
(2024-03-25) 		3.57 5.40% 6,633,700 -1,641,484 -116.6
61.76
80.44
69.60
36 tháng
(2023-03-29) 		31.84 84.10% 13,734,700 -860,884 -65.3
36.72
80.44
69.60
60 tháng
(2021-04-08) 		39.54 131.09% 34,915,000 -1,004,813 -70.1
29.51
80.44
69.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/11/2013
15.36
 1,410 15.18 15.36 15.11 0 0 0
25/11/2013
15.18
 1,380 15.15 15.47 15.18 10 0 0.0
22/11/2013
15.15
 3,090 15.11 15.25 15.11 0 0 0
21/11/2013
15.11
 7,760 15.15 15.29 15.11 0 220 -0.0
20/11/2013
15.15
 6,490 15.22 15.22 15.11 0 0 0
19/11/2013
15.22
 8,320 15.36 15.47 15.11 0 0 0
18/11/2013
15.36
 7,890 15.47 15.65 15.36 0 0 0
15/11/2013
15.47
 1,800 15.47 15.47 15.33 0 0 0
14/11/2013
15.47
 660 15.47 15.47 15.29 0 0 0
13/11/2013
15.47
 150 15.29 15.47 15.29 0 0 0
12/11/2013
15.29
 15,140 15.65 15.65 15.29 0 0 0
11/11/2013
15.65
 2,630 15.79 15.79 15.61 0 0 0
08/11/2013
15.79
 13,130 15.65 15.79 15.58 12,170 0 0.5
07/11/2013
15.65
 400 15.79 15.79 15.65 0 0 0
06/11/2013
15.79
 14,520 15.83 15.83 15.65 12,720 0 0.6
05/11/2013
15.83
 4,430 15.83 16.01 15.69 0 0 0
04/11/2013
15.83
 220 15.83 15.83 15.43 0 0 0
01/11/2013
15.83
 24,510 15.76 15.83 15.72 21,140 0 0.9
31/10/2013
15.76
 250 15.83 15.83 15.65 0 0 0
30/10/2013
15.83
 30,020 15.65 15.83 15.47 27,780 0 1.2
29/10/2013
15.65
 3,110 15.65 15.76 15.11 0 0 0
28/10/2013
15.65
 9,930 15.79 15.83 15.54 7,520 0 0.3
25/10/2013
15.79
 19,390 15.69 15.79 15.51 8,450 0 0.4
24/10/2013
15.69
 11,160 15.69 15.97 15.36 0 0 0
23/10/2013
15.69
 27,300 15.11 15.79 15.11 21,620 0 0.9
22/10/2013
15.11
 8,630 15.25 15.25 15.04 0 0 0
21/10/2013
15.25
 15,040 15.43 15.43 15.25 500 0 0.0
18/10/2013
15.43
 24,630 15.43 15.61 15.40 5,300 0 0.2
17/10/2013
15.43
 6,680 15.29 15.83 15.29 200 0 0.0
16/10/2013
15.29
 18,790 14.50 15.29 14.25 0 0 0
15/10/2013
14.50
 36,590 15.15 15.15 14.39 0 0 0
14/10/2013
15.15
 25,060 15.90 15.90 15.15 0 0 0
11/10/2013
15.90
 20,660 16.48 16.62 15.83 4,700 0 0.2
10/10/2013
16.48
 49,630 16.01 16.62 16.19 0 10,000 -0.5
09/10/2013
16.01
 72,900 15.11 16.15 15.83 0 20,000 -0.9
08/10/2013
15.11
 91,000 14.14 15.11 15.11 0 44,420 -1.9
07/10/2013: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
07/10/2013
14.14
 10,050 13.22 14.14 14.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |