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)
31/05/2012
6.16
 70 6.14 6.16 6.16 0 0 0
30/05/2012
6.14
 220 6.44 6.44 6.14 0 0 0
29/05/2012
6.44
 110 6.33 6.44 6.24 0 0 0
28/05/2012
6.33
 970 6.14 6.41 6.11 0 0 0
25/05/2012
6.14
 1,390 6.12 6.41 6.14 0 0 0
24/05/2012
6.12
 1,110 6.41 6.41 6.09 0 300 -0.0
23/05/2012
6.41
 440 6.24 6.41 6.17 0 100 -0.0
22/05/2012
6.24
 20 6.41 6.71 6.24 0 0 0
21/05/2012
6.41
 160 6.24 6.41 6.24 0 0 0
18/05/2012
6.24
 520 6.55 6.55 6.24 0 0 0
17/05/2012
6.55
 10 6.24 6.55 6.55 0 0 0
16/05/2012
6.24
 3,140 6.46 6.53 6.24 2,100 1,000 0.0
15/05/2012
6.46
 3,310 6.50 6.50 6.24 0 1,000 -0.0
14/05/2012
6.50
 220 6.50 6.50 6.26 0 0 0
11/05/2012
6.50
 22,100 6.43 6.70 6.50 2,400 7,000 -0.2
10/05/2012
6.43
 3,230 6.60 6.92 6.41 0 1,000 -0.0
09/05/2012: Cổ tức tiền mặt tỉ lệ: 20%
09/05/2012
6.60
 14,180 6.41 6.73 6.50 11,040 5,840 0.2
08/05/2012
6.41
 20,750 6.43 6.43 6.39 41,040 30,000 0.4
07/05/2012
6.43
 23,980 6.39 6.49 6.41 10,130 7,000 0.1
04/05/2012
6.39
 8,970 6.39 6.57 6.31 26,490 25,000 0.1
03/05/2012
6.39
 6,210 6.41 6.51 6.39 4,300 0 0.2
02/05/2012
6.41
 390 6.19 6.49 6.41 0 0 0
27/04/2012
6.19
 1,760 6.25 6.55 6.19 0 0 0
26/04/2012
6.25
 2,730 6.12 6.43 6.12 0 0 0
25/04/2012
6.12
 130 6.11 6.22 6.12 0 0 0
24/04/2012
6.11
 1,000 6.09 6.39 6.11 0 0 0
23/04/2012
6.09
 1,180 6.01 6.30 6.03 0 0 0
20/04/2012
6.01
 420 6.01 6.30 5.96 0 0 0
19/04/2012
6.01
 5,200 6.25 6.25 6.01 3,700 0 0.1
18/04/2012
6.25
 3,820 6.22 6.52 6.03 2,000 0 0.1
17/04/2012
6.22
 13,090 6.22 6.25 6.20 16,990 900 0.6
16/04/2012
6.22
 5,510 6.22 6.52 6.22 5,500 0 0.2
13/04/2012
6.22
 12,550 6.22 6.25 6.22 12,550 0 0.5
12/04/2012
6.22
 9,590 6.22 6.22 6.12 9,590 0 0.4
11/04/2012
6.22
 11,000 6.22 6.22 6.12 10,900 0 0.4
10/04/2012
6.22
 1,910 6.19 6.23 6.22 1,900 0 0.1
09/04/2012
6.19
 3,900 5.93 6.22 6.17 3,890 0 0.2
06/04/2012
5.93
 200 5.98 5.98 5.93 0 0 0
05/04/2012
5.98
 1,010 5.93 5.98 5.93 0 0 0
04/04/2012
5.93
 0 5.93 5.93 5.93 0 0 0
03/04/2012
5.93
 1,090 5.82 6.06 5.93 0 0 0
30/03/2012
5.82
 1,830 5.93 6.17 5.82 0 100 -0.0
29/03/2012
5.93
 3,070 6.23 6.23 5.93 0 470 -0.0
28/03/2012
6.23
 10 6.06 6.23 6.23 0 0 0
27/03/2012
6.06
 1,000 6.25 6.25 6.06 0 0 0
26/03/2012
6.25
 500 6.25 6.25 6.25 0 0 0
23/03/2012
6.25
 0 6.25 6.25 6.25 0 0 0
22/03/2012
6.25
 0 6.25 6.25 6.25 0 0 0
21/03/2012
6.25
 4,010 6.25 6.25 6.03 2,500 0 0.1
20/03/2012
6.25
 20 6.23 6.25 6.01 0 0 0
19/03/2012
6.23
 12,000 6.15 6.23 6.15 2,000 0 0.1
16/03/2012
6.15
 8,720 6.01 6.15 6.09 6,500 0 0.2
15/03/2012
6.01
 4,550 6.17 6.17 6.01 3,500 0 0.1
14/03/2012
6.17
 22,210 6.15 6.25 6.15 22,050 0 0.9
13/03/2012
6.15
 7,210 6.03 6.15 6.06 1,200 0 0.0
12/03/2012
6.03
 6,370 6.17 6.17 6.03 9,370 0 0.4
09/03/2012
6.17
 7,270 6.12 6.17 6.09 6,450 0 0.2
08/03/2012
6.12
 5,070 6.11 6.12 6.06 5,060 0 0.2
07/03/2012
6.11
 640 6.11 6.25 5.96 530 0 0.0
06/03/2012
6.11
 13,030 6.25 6.25 5.95 7,400 0 0.3
05/03/2012
6.25
 16,400 6.07 6.30 5.96 15,000 6,830 0.3
02/03/2012
6.07
 530 5.96 6.09 6.07 0 0 0
01/03/2012
5.96
 6,900 5.91 5.96 5.91 4,500 0 0.2
29/02/2012
5.91
 1,010 5.90 5.91 5.85 0 0 0
28/02/2012
5.90
 6,810 5.95 5.95 5.90 6,120 0 0.2
27/02/2012
5.95
 3,880 5.85 5.95 5.91 3,370 0 0.1
24/02/2012
5.85
 7,110 5.79 5.85 5.77 0 0 0
23/02/2012
5.79
 2,260 5.93 5.93 5.77 0 0 0
22/02/2012
5.93
 110 6.01 6.01 5.82 0 0 0
21/02/2012
6.01
 1,470 6.15 6.15 5.90 0 0 0
20/02/2012
6.15
 1,140 6.25 6.25 6.09 0 0 0
17/02/2012
6.25
 21,000 6.07 6.25 6.07 20,000 0 0.8
16/02/2012
6.07
 34,670 5.79 6.07 5.96 30,940 0 1.2
15/02/2012
5.79
 12,520 5.51 5.79 5.75 7,860 0 0.3
14/02/2012
5.51
 2,140 5.26 5.51 5.37 2,140 0 0.1
13/02/2012
5.26
 1,040 5.22 5.26 4.97 100 0 0.0
10/02/2012
5.22
 20 5.50 5.58 5.22 0 0 0
09/02/2012
5.50
 490 5.53 5.53 5.50 0 0 0
08/02/2012
5.53
 50 5.61 5.61 5.45 0 0 0
07/02/2012
5.61
 2,270 5.53 5.61 5.26 0 0 0
06/02/2012
5.53
 10 5.69 5.69 5.53 0 0 0
03/02/2012
5.69
 10 5.45 5.69 5.69 0 0 0
02/02/2012
5.45
 1,220 5.24 5.45 5.13 0 0 0
01/02/2012
5.24
 0 5.24 5.24 5.24 0 0 0
31/01/2012
5.24
 110 5.45 5.61 5.24 0 0 0
30/01/2012
5.45
 130 5.43 5.69 5.18 0 0 0
20/01/2012
5.43
 1,630 5.43 5.67 5.43 1,590 0 0.1
19/01/2012
5.43
 3,710 5.71 5.96 5.43 3,010 0 0.1
18/01/2012
5.71
 100 5.45 5.71 5.71 0 0 0
17/01/2012
5.45
 20 5.43 5.67 5.45 0 0 0
16/01/2012
5.43
 100 5.19 5.43 5.19 0 0 0
13/01/2012
5.19
 1,010 4.97 5.19 4.97 0 0 0
12/01/2012
4.97
 50 5.03 5.26 4.97 0 0 0
11/01/2012
5.03
 30 5.29 5.45 5.03 0 0 0
10/01/2012
5.29
 1,070 5.26 5.45 5.29 0 0 0
09/01/2012
5.26
 1,360 5.53 5.80 5.26 0 0 0
06/01/2012
5.53
 10 5.61 5.61 5.53 0 0 0
05/01/2012
5.61
 440 5.75 5.75 5.48 0 0 0
04/01/2012
5.75
 10 5.66 5.75 5.75 0 0 0
03/01/2012
5.66
 1,760 5.95 5.95 5.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |