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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |