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)
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
04/10/2013
13.22
 8,300 13.13 13.31 13.04 0 0 0
03/10/2013
13.13
 21,740 13.31 13.31 12.77 150 0 0.0
02/10/2013
13.31
 7,260 13.22 13.31 13.22 0 0 0
01/10/2013
13.22
 31,080 13.22 13.22 13.13 0 0 0
30/09/2013
13.22
 20,870 13.13 13.31 13.22 0 0 0
27/09/2013
13.13
 20,840 13.31 13.40 13.13 220 0 0.0
26/09/2013
13.31
 23,380 13.31 13.40 13.04 0 2,100 -0.2
25/09/2013
13.31
 21,520 12.95 13.31 12.77 0 0 0
24/09/2013
12.95
 24,770 12.95 13.31 12.77 0 0 0
23/09/2013
12.95
 31,920 12.59 13.13 12.41 3,500 0 0.3
20/09/2013
12.59
 1,250 12.59 12.59 12.41 0 0 0
19/09/2013
12.59
 1,570 12.59 12.77 12.23 0 0 0
18/09/2013
12.59
 39,770 12.50 12.77 12.50 17,100 3,000 1.0
17/09/2013
12.50
 12,600 12.41 12.59 12.41 5,000 2,000 0.2
16/09/2013
12.41
 17,840 12.05 12.50 12.14 4,900 0 0.3
13/09/2013
12.05
 1,380 12.32 12.32 12.05 300 0 0.0
12/09/2013
12.32
 3,250 12.32 12.41 12.14 0 0 0
11/09/2013
12.32
 8,240 12.32 12.41 12.32 0 0 0
10/09/2013
12.32
 2,900 12.50 12.50 12.23 0 0 0
09/09/2013
12.50
 11,490 11.87 12.50 11.96 0 0 0
06/09/2013
11.87
 2,370 11.69 12.41 11.87 0 0 0
05/09/2013
11.69
 2,880 11.69 11.96 11.69 0 0 0
04/09/2013
11.69
 1,180 12.05 12.05 11.69 0 0 0
03/09/2013
12.05
 1,030 12.05 12.14 11.33 0 0 0
30/08/2013
12.05
 1,240 11.69 12.05 11.69 0 0 0
29/08/2013
11.69
 1,100 12.05 12.32 11.69 0 0 0
28/08/2013
12.05
 770 12.23 12.23 11.51 160 0 0.0
27/08/2013
12.23
 0 12.23 12.23 12.23 0 0 0
26/08/2013
12.23
 8,420 12.23 12.23 11.69 0 0 0
23/08/2013
12.23
 11,190 12.68 12.68 11.87 0 0 0
22/08/2013
12.68
 7,920 12.86 12.86 12.23 0 0 0
21/08/2013
12.86
 1,140 12.86 12.86 12.23 0 0 0
20/08/2013
12.86
 4,130 12.59 12.86 12.23 0 0 0
19/08/2013
12.59
 19,080 13.13 13.13 12.41 450 0 0.0
16/08/2013
13.13
 1,100 13.22 13.22 12.95 0 0 0
15/08/2013
13.22
 4,900 13.22 13.22 12.95 0 50 -0.0
14/08/2013
13.22
 3,360 13.31 13.31 12.95 0 0 0
13/08/2013
13.31
 670 13.40 13.40 13.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |