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

73.80
-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
(2026-03-30) 		4.80 6.95% 302,000 3,300 -0.1
69.10
74
73.80
2 tháng
(2026-03-02) 		1.60 2.21% 599,600 7,500 0.2
66.70
74
73.80
3 tháng
(2026-01-29) 		2.50 3.50% 754,600 -3,800 -0.6
66.70
74
73.80
6 tháng
(2025-10-31) 		4.10 5.87% 1,661,500 -463,400 -31.8
66.70
74
73.80
12 tháng
(2025-05-05) 		1.54 2.13% 3,604,600 -1,084,894 -74.0
66.70
80.44
73.80
24 tháng
(2024-05-09) 		8.46 12.92% 6,747,500 -1,581,984 -112.6
64.24
80.44
73.80
36 tháng
(2023-05-15) 		36.57 97.96% 13,327,200 -456,984 -45.2
36.72
80.44
73.80
60 tháng
(2021-05-25) 		43.28 141.38% 34,472,400 -1,043,713 -72.4
30.13
80.44
73.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/07/2013
12.23
 20 11.69 12.23 12.23 0 0 0
01/07/2013
11.69
 1,140 12.32 12.32 11.69 0 0 0
28/06/2013
12.32
 7,770 12.32 12.32 11.87 0 0 0
27/06/2013
12.32
 1,160 12.50 12.50 12.32 0 0 0
26/06/2013
12.50
 2,740 12.59 12.59 11.96 0 0 0
25/06/2013
12.59
 5,980 12.59 12.59 11.78 0 0 0
24/06/2013
12.59
 15,460 13.13 13.13 12.41 10,940 0 0.8
21/06/2013
13.13
 22,290 13.22 13.22 12.32 40 0 0.0
20/06/2013
13.22
 7,590 14.21 14.21 13.22 0 0 0
19/06/2013
14.21
 2,880 14.03 14.21 14.12 0 0 0
18/06/2013
14.03
 27,070 14.21 14.39 13.22 11,000 21,000 -0.7
17/06/2013
14.21
 11,350 14.12 14.21 14.03 950 0 0.1
14/06/2013
14.12
 4,670 14.21 14.21 13.94 1,000 0 0.1
13/06/2013
14.21
 9,330 13.85 14.57 14.12 0 0 0
12/06/2013
13.85
 8,850 12.95 13.85 13.04 0 0 0
11/06/2013
12.95
 2,400 12.77 12.95 12.86 0 0 0
10/06/2013
12.77
 9,250 12.77 12.86 12.77 0 0 0
07/06/2013
12.77
 4,610 12.86 12.86 12.68 0 0 0
06/06/2013
12.86
 11,240 12.68 12.86 12.68 5,910 0 0.4
05/06/2013
12.68
 7,400 12.50 12.68 12.50 6,180 0 0.4
04/06/2013
12.50
 3,270 12.50 12.50 12.50 0 0 0
03/06/2013
12.50
 1,680 12.68 12.77 12.50 0 0 0
31/05/2013
12.68
 15,410 12.50 12.68 12.41 15,110 0 1.1
30/05/2013
12.50
 2,500 12.50 12.50 12.41 0 0 0
29/05/2013
12.50
 6,130 12.50 12.50 12.32 500 0 0.0
28/05/2013
12.50
 3,380 12.41 12.59 11.96 0 0 0
27/05/2013
12.41
 4,210 12.23 12.41 12.23 0 0 0
24/05/2013
12.23
 5,390 12.23 12.32 12.23 4,860 0 0.3
23/05/2013
12.23
 1,200 12.23 12.23 12.14 0 0 0
22/05/2013
12.23
 2,490 12.50 12.50 12.23 0 0 0
21/05/2013
12.50
 4,530 12.50 12.59 12.32 0 0 0
20/05/2013
12.50
 5,650 12.50 12.68 12.50 3,560 0 0.2
17/05/2013
12.50
 6,410 12.59 12.59 12.50 4,720 1,800 0.2
16/05/2013
12.59
 6,700 12.41 12.59 12.41 3,370 0 0.2
15/05/2013
12.41
 1,710 12.50 13.04 12.32 0 0 0
14/05/2013
12.50
 6,530 12.50 12.50 12.32 5,130 0 0.4
13/05/2013
12.50
 11,240 12.50 12.50 12.32 8,190 0 0.6
10/05/2013
12.50
 14,480 12.41 12.59 12.32 11,500 0 0.8
09/05/2013
12.41
 15,060 12.68 12.68 12.32 11,410 0 0.8
08/05/2013
12.68
 17,800 12.77 13.13 12.59 16,710 0 1.2
07/05/2013
12.77
 18,870 12.32 12.77 12.32 11,020 0 0.8
06/05/2013
12.32
 15,250 12.23 12.41 12.23 13,090 0 0.9
03/05/2013
12.23
 5,920 12.14 12.23 12.14 4,930 0 0.3
02/05/2013
12.14
 10,700 12.14 12.50 12.14 7,950 0 0.5
26/04/2013
12.14
 24,090 11.96 12.23 11.87 10,860 0 0.7
25/04/2013
11.96
 31,730 11.69 12.23 11.69 8,930 0 0.6
24/04/2013
11.69
 42,530 11.60 11.87 11.24 22,500 0 1.5
23/04/2013
11.60
 36,000 11.51 11.69 11.51 15,120 0 1.0
22/04/2013
11.51
 18,530 11.51 11.51 11.15 16,000 0 1.0
18/04/2013
11.51
 16,180 11.51 11.60 11.33 25,000 0 1.6
17/04/2013
11.51
 24,620 11.69 11.69 11.51 120,950 0 7.9
16/04/2013
11.69
 31,990 11.69 11.69 11.51 148,970 0 9.8
15/04/2013
11.69
 109,750 11.78 11.78 11.33 101,000 0 6.5
12/04/2013: Cổ tức tiền mặt tỉ lệ: 10%
12/04/2013
11.78
 39,990 11.60 11.78 11.51 22,750 0 1.5
11/04/2013
11.60
 20,750 11.51 11.60 11.25 17,330 0 1.1
10/04/2013
11.51
 70,270 11.16 11.69 10.98 30,510 500 1.9
09/04/2013
11.16
 233,000 10.45 11.16 10.45 403,690 645,000 -13.8
08/04/2013
10.45
 4,380 10.63 10.63 10.36 1,030 0 0.1
05/04/2013
10.63
 5,300 10.19 10.63 10.10 1,510 0 0.1
04/04/2013
10.19
 4,430 10.63 10.63 10.19 1,330 0 0.1
03/04/2013
10.63
 175,600 10.72 10.81 10.36 297,690 274,500 1.4
02/04/2013
10.72
 36,540 10.81 10.81 10.27 15,850 35,500 -1.2
01/04/2013
10.81
 32,300 10.81 10.89 10.36 0 23,000 -1.3
29/03/2013
10.81
 6,990 10.81 10.81 10.63 5,000 0 0.3
28/03/2013
10.81
 4,750 10.89 10.89 10.81 0 0 0
27/03/2013
10.89
 4,560 10.81 10.98 10.72 0 0 0
26/03/2013
10.81
 93,560 10.63 10.89 10.63 79,730 0 4.8
25/03/2013
10.63
 37,460 10.54 10.72 10.45 15,000 0 0.9
22/03/2013
10.54
 21,040 10.98 10.98 10.45 4,940 0 0.3
21/03/2013
10.98
 46,190 10.98 11.07 10.45 14,270 2,430 0.7
20/03/2013
10.98
 8,510 11.07 11.07 10.63 3,950 0 0.2
19/03/2013
11.07
 10,030 11.07 11.69 10.98 0 0 0
18/03/2013
11.07
 11,510 10.36 11.07 10.89 0 0 0
15/03/2013
10.36
 5,240 9.92 10.36 10.01 0 0 0
14/03/2013
9.92
 12,810 9.57 9.92 9.65 5,000 0 0.3
13/03/2013
9.57
 2,580 9.57 9.92 9.57 610 0 0.0
12/03/2013
9.57
 9,320 9.39 9.74 9.48 8,630 0 0.5
11/03/2013
9.39
 840 9.21 9.39 9.21 0 0 0
08/03/2013
9.21
 660 9.21 9.21 9.21 0 0 0
07/03/2013
9.21
 2,010 9.21 9.21 9.03 0 0 0
06/03/2013
9.21
 600 9.12 9.21 9.21 0 0 0
05/03/2013
9.12
 100 9.21 9.21 9.12 0 0 0
04/03/2013
9.21
 960 9.21 9.30 9.21 0 0 0
01/03/2013
9.21
 3,300 9.21 9.21 9.21 0 0 0
28/02/2013
9.21
 4,770 9.03 9.39 9.03 500 570 -0.0
27/02/2013
9.03
 210 9.21 9.21 8.59 0 0 0
26/02/2013
9.21
 2,630 8.86 9.48 8.24 0 0 0
25/02/2013
8.86
 560 9.03 9.21 8.86 10 0 0.0
22/02/2013
9.03
 970 8.95 9.03 8.86 0 100 -0.0
21/02/2013
8.95
 3,400 9.57 9.57 8.95 0 0 0
20/02/2013
9.57
 690 9.39 9.57 9.57 0 0 0
19/02/2013
9.39
 230 9.39 9.39 8.86 0 0 0
18/02/2013
9.39
 1,100 9.39 9.39 9.03 0 0 0
08/02/2013
9.39
 240 8.86 9.39 9.30 10 0 0.0
07/02/2013
8.86
 100 8.41 8.86 8.64 0 0 0
06/02/2013
8.41
 10 8.33 8.41 8.41 0 0 0
05/02/2013
8.33
 1,920 8.24 8.33 8.24 1,500 0 0.1
04/02/2013
8.24
 310 8.24 8.33 8.15 0 0 0
01/02/2013
8.24
 510 8.24 8.24 8.20 0 500 -0.0
31/01/2013
8.24
 1,660 8.06 8.24 8.10 0 530 -0.0

Chính sách bảo mật | Điều khoản sử dụng |