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

75.60
0.30
(0.40%)
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
(2026-06-29) 		5.10 7.25% 257,600 3,800 0
70.30
75.40
75.30
2 tháng
(2026-05-29) 		4.40 6.20% 565,900 4,990 0
69.50
75.40
75.30
3 tháng
(2026-04-29) 		6.37 9.22% 822,900 8,890 0
69.03
75.40
75.30
6 tháng
(2026-01-29) 		8.61 12.90% 1,565,800 4,890 -0.6
62.39
75.40
75.30
12 tháng
(2025-08-04) 		6.29 9.10% 3,432,400 -896,210 -62.8
62.39
75.40
75.30
24 tháng
(2024-08-07) 		12.29 19.47% 6,760,000 -1,496,394 -106.8
62.01
75.40
75.30
36 tháng
(2023-08-14) 		28.79 61.76% 11,052,100 -1,273,694 -93.7
44.76
75.40
75.30
60 tháng
(2021-08-23) 		40.54 116.29% 28,486,900 -628,823 -51.6
29.10
75.40
75.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/12/2012
6.79
 1,240 6.63 6.79 6.79 300 0 0.0
03/12/2012
6.63
 2,150 6.63 6.63 6.63 2,150 0 0.1
30/11/2012
6.63
 1,000 6.46 6.63 6.63 0 0 0
29/11/2012
6.46
 21,020 6.64 6.66 6.46 40,000 0 1.7
28/11/2012
6.64
 4,900 6.64 6.64 6.64 4,900 0 0.2
27/11/2012
6.64
 8,060 6.64 6.66 6.64 0 0 0
26/11/2012: Cổ tức tiền mặt tỉ lệ: 20%
26/11/2012
6.64
 500 6.63 6.64 6.63 0 0 0
23/11/2012
6.63
 7,750 6.63 6.63 6.63 0 0 0
22/11/2012
6.63
 3,620 6.69 6.69 6.63 0 0 0
21/11/2012
6.69
 11,200 6.64 6.69 6.63 6,900 0 0.3
20/11/2012
6.64
 8,100 6.55 6.64 6.55 2,900 0 0.1
19/11/2012
6.55
 5,990 6.55 6.55 6.47 1,500 0 0.1
16/11/2012
6.55
 1,510 6.45 6.55 6.39 0 0 0
15/11/2012
6.45
 10,110 6.31 6.45 6.39 0 0 0
14/11/2012
6.31
 7,880 6.15 6.39 6.31 0 0 0
13/11/2012
6.15
 0 6.15 6.15 6.15 0 0 0
12/11/2012
6.15
 0 6.15 6.15 6.15 0 0 0
09/11/2012
6.15
 0 6.15 6.15 6.15 0 0 0
08/11/2012
6.15
 1,200 6.15 6.15 6.15 0 0 0
07/11/2012
6.15
 6,600 6.15 6.15 6.15 0 0 0
06/11/2012
6.15
 470 6.45 6.45 6.15 0 0 0
05/11/2012
6.45
 0 6.45 6.45 6.45 0 0 0
02/11/2012
6.45
 6,460 6.45 6.45 6.45 6,460 0 0.3
01/11/2012
6.45
 0 6.45 6.45 6.45 0 0 0
31/10/2012
6.45
 5,590 6.31 6.45 6.31 0 0 0
30/10/2012
6.31
 2,300 6.08 6.31 6.15 0 0 0
29/10/2012
6.08
 0 6.08 6.08 6.08 0 0 0
26/10/2012
6.08
 5,000 6.15 6.23 6.08 90 0 0.0
25/10/2012
6.15
 3,950 6.08 6.15 6.15 1,950 0 0.1
24/10/2012
6.08
 0 6.08 6.08 6.08 0 0 0
23/10/2012
6.08
 19,290 6.08 6.08 6.00 4,500 0 0.2
22/10/2012
6.08
 10,500 6.03 6.08 6.00 0 0 0
19/10/2012
6.03
 10 5.98 6.03 6.03 0 0 0
18/10/2012
5.98
 0 5.98 5.98 5.98 0 0 0
17/10/2012
5.98
 0 5.98 5.98 5.98 0 0 0
16/10/2012
5.98
 520 6.03 6.03 5.98 0 0 0
15/10/2012
6.03
 0 6.03 6.03 6.03 0 0 0
12/10/2012
6.03
 0 6.03 6.03 6.03 0 0 0
11/10/2012
6.03
 100 6.08 6.08 6.03 0 0 0
10/10/2012
6.08
 3,600 6.15 6.15 6.08 0 0 0
09/10/2012
6.15
 190 6.15 6.15 6.15 0 0 0
08/10/2012
6.15
 100 6.41 6.41 6.15 0 0 0
05/10/2012
6.41
 90 6.14 6.41 6.41 0 0 0
04/10/2012
6.14
 0 6.14 6.14 6.14 0 0 0
03/10/2012
6.14
 0 6.14 6.14 6.14 0 0 0
02/10/2012
6.14
 0 6.14 6.14 6.14 0 0 0
01/10/2012
6.14
 0 6.14 6.14 6.14 0 0 0
28/09/2012
6.14
 0 6.14 6.14 6.14 0 0 0
27/09/2012
6.14
 0 6.14 6.14 6.14 0 0 0
26/09/2012
6.14
 2,000 6.12 6.14 6.14 2,000 0 0.1
25/09/2012
6.12
 0 6.12 6.12 6.12 0 0 0
24/09/2012
6.12
 250 6.15 6.15 6.12 0 0 0
21/09/2012
6.15
 0 6.15 6.15 6.15 0 0 0
20/09/2012
6.15
 290 6.15 6.15 6.15 0 0 0
19/09/2012
6.15
 120 6.15 6.41 6.15 0 0 0
18/09/2012
6.15
 1,030 6.31 6.31 6.15 0 0 0
17/09/2012
6.31
 1,160 6.12 6.31 6.12 0 0 0
14/09/2012
6.12
 0 6.12 6.12 6.12 0 0 0
13/09/2012
6.12
 0 6.12 6.12 6.12 0 0 0
12/09/2012
6.12
 0 6.12 6.12 6.12 0 0 0
11/09/2012
6.12
 0 6.12 6.12 6.12 0 0 0
10/09/2012
6.12
 0 6.12 6.12 6.12 0 0 0
07/09/2012
6.12
 10 6.12 6.12 6.12 0 0 0
06/09/2012
6.12
 20 6.28 6.28 6.12 0 0 0
05/09/2012
6.28
 360 6.09 6.28 6.12 0 0 0
04/09/2012
6.09
 10,240 6.08 6.31 6.09 10,230 1,100 0.4
31/08/2012
6.08
 1,200 6.08 6.08 6.08 1,000 200 0.0
30/08/2012
6.08
 550 5.95 6.08 5.96 0 0 0
29/08/2012
5.95
 3,610 6.23 6.23 5.95 3,000 400 0.1
28/08/2012
6.23
 0 6.23 6.23 6.23 0 0 0
27/08/2012
6.23
 1,810 6.08 6.23 6.09 1,810 1,700 0.0
24/08/2012
6.08
 500 6.09 6.09 6.08 0 500 -0.0
23/08/2012
6.09
 6,950 6.15 6.15 6.08 6,950 800 0.2
22/08/2012
6.15
 4,060 6.08 6.15 6.12 4,060 0 0.2
21/08/2012
6.08
 12,390 6.26 6.26 6.08 8,190 0 0.3
20/08/2012
6.26
 7,920 6.26 6.26 6.00 6,890 1,900 0.2
17/08/2012
6.26
 5,460 6.23 6.26 6.23 4,340 2,000 0.1
16/08/2012
6.23
 6,610 6.15 6.23 6.15 6,510 0 0.3
15/08/2012
6.15
 2,270 6.23 6.23 6.08 1,870 0 0.1
14/08/2012
6.23
 110 6.08 6.23 6.23 0 0 0
13/08/2012
6.08
 5,800 6.03 6.08 6.04 5,800 1,000 0.2
10/08/2012
6.03
 3,370 6.00 6.03 6.03 3,360 0 0.0
09/08/2012
6.00
 1,940 5.95 6.00 5.92 0 0 0
08/08/2012
5.95
 1,010 6.23 6.23 5.95 0 0 0
07/08/2012
6.23
 0 6.23 6.23 6.23 0 0 0
06/08/2012
6.23
 9,510 6.15 6.23 6.15 9,010 0 0.4
03/08/2012
6.15
 15,140 5.92 6.20 5.92 14,640 0 0.6
02/08/2012
5.92
 300 5.84 5.92 5.92 0 0 0
01/08/2012
5.84
 1,360 5.84 5.89 5.84 1,350 0 0.0
31/07/2012
5.84
 0 5.84 5.84 5.84 0 0 0
30/07/2012
5.84
 1,000 6.00 6.00 5.84 0 0 0
27/07/2012
6.00
 0 6.00 6.00 6.00 0 0 0
26/07/2012
6.00
 10 5.84 6.00 6.00 0 0 0
25/07/2012
5.84
 0 5.84 5.84 5.84 0 0 0
24/07/2012
5.84
 2,000 5.84 5.84 5.84 2,000 0 0.1
23/07/2012
5.84
 4,100 5.84 5.84 5.84 2,000 2,000 0
20/07/2012
5.84
 1,120 5.84 6.00 5.84 1,040 0 0.0
19/07/2012
5.84
 8,700 5.84 5.89 5.81 8,160 0 0.3
18/07/2012
5.84
 3,000 5.84 5.84 5.84 3,000 0 0.1
17/07/2012
5.84
 4,740 5.84 5.85 5.84 4,670 2,000 0.1

Chính sách bảo mật | Điều khoản sử dụng |