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)
16/07/2012
5.84
 1,500 5.89 5.89 5.76 0 0 0
13/07/2012
5.89
 10 5.84 5.89 5.89 0 0 0
12/07/2012
5.84
 4,210 5.76 5.87 5.76 3,210 0 0.1
11/07/2012
5.76
 300 5.89 5.89 5.76 0 0 0
10/07/2012
5.89
 0 5.89 5.89 5.89 0 0 0
09/07/2012
5.89
 10,030 5.89 5.89 5.87 0 0 0
06/07/2012
5.89
 3,700 5.89 5.89 5.89 3,700 0 0.1
05/07/2012
5.89
 10 5.89 5.89 5.89 0 0 0
04/07/2012
5.89
 1,030 5.70 5.89 5.49 0 0 0
03/07/2012
5.70
 0 5.70 5.70 5.70 0 0 0
02/07/2012
5.70
 50 5.84 5.84 5.70 0 0 0
29/06/2012
5.84
 2,060 5.84 5.84 5.84 2,000 0 0.1
28/06/2012
5.84
 3,490 5.84 5.84 5.84 3,490 0 0.1
27/06/2012
5.84
 2,510 5.84 5.84 5.84 2,510 0 0.1
26/06/2012
5.84
 15,150 5.84 5.92 5.81 54,910 52,070 0.1
25/06/2012
5.84
 10,870 5.84 5.84 5.84 9,870 8,440 0.1
22/06/2012
5.84
 520 5.84 5.84 5.70 0 0 0
21/06/2012
5.84
 0 5.84 5.84 5.84 0 0 0
20/06/2012
5.84
 30 5.84 5.84 5.84 0 0 0
19/06/2012
5.84
 0 5.84 5.84 5.84 0 0 0
18/06/2012
5.84
 320 5.71 5.85 5.84 0 100 -0.0
15/06/2012
5.71
 110 5.84 5.89 5.71 0 0 0
14/06/2012
5.84
 440 5.84 5.84 5.81 0 440 -0.0
13/06/2012
5.84
 8,040 5.84 5.87 5.82 7,780 7,030 0.0
12/06/2012
5.84
 1,500 5.84 5.84 5.84 1,490 0 0.1
11/06/2012
5.84
 5,480 5.76 5.92 5.76 4,170 2,580 0.1
08/06/2012
5.76
 1,130 5.84 5.87 5.76 0 300 -0.0
07/06/2012
5.84
 1,380 6.00 6.00 5.71 0 0 0
06/06/2012
6.00
 100 5.93 6.00 6.00 0 10 -0.0
05/06/2012
5.93
 250 5.84 5.93 5.84 0 0 0
04/06/2012
5.84
 150 5.84 5.84 5.60 0 0 0
01/06/2012
5.84
 650 5.76 5.84 5.78 0 0 0
31/05/2012
5.76
 70 5.74 5.76 5.76 0 0 0
30/05/2012
5.74
 220 6.03 6.03 5.74 0 0 0
29/05/2012
6.03
 110 5.92 6.03 5.84 0 0 0
28/05/2012
5.92
 970 5.74 6.00 5.71 0 0 0
25/05/2012
5.74
 1,390 5.73 6.00 5.74 0 0 0
24/05/2012
5.73
 1,110 6.00 6.00 5.70 0 300 -0.0
23/05/2012
6.00
 440 5.84 6.00 5.78 0 100 -0.0
22/05/2012
5.84
 20 6.00 6.28 5.84 0 0 0
21/05/2012
6.00
 160 5.84 6.00 5.84 0 0 0
18/05/2012
5.84
 520 6.12 6.12 5.84 0 0 0
17/05/2012
6.12
 10 5.84 6.12 6.12 0 0 0
16/05/2012
5.84
 3,140 6.04 6.11 5.84 2,100 1,000 0.0
15/05/2012
6.04
 3,310 6.08 6.08 5.84 0 1,000 -0.0
14/05/2012
6.08
 220 6.08 6.08 5.85 0 0 0
11/05/2012
6.08
 22,100 6.01 6.26 6.08 2,400 7,000 -0.2
10/05/2012
6.01
 3,230 6.17 6.47 6.00 0 1,000 -0.0
09/05/2012: Cổ tức tiền mặt tỉ lệ: 20%
09/05/2012
6.17
 14,180 6.00 6.30 6.08 11,040 5,840 0.2
08/05/2012
6.00
 20,750 6.01 6.01 5.98 41,040 30,000 0.4
07/05/2012
6.01
 23,980 5.98 6.07 6.00 10,130 7,000 0.1
04/05/2012
5.98
 8,970 5.98 6.15 5.91 26,490 25,000 0.1
03/05/2012
5.98
 6,210 6.00 6.09 5.98 4,300 0 0.2
02/05/2012
6.00
 390 5.79 6.07 6.00 0 0 0
27/04/2012
5.79
 1,760 5.85 6.13 5.79 0 0 0
26/04/2012
5.85
 2,730 5.73 6.01 5.73 0 0 0
25/04/2012
5.73
 130 5.71 5.82 5.73 0 0 0
24/04/2012
5.71
 1,000 5.70 5.98 5.71 0 0 0
23/04/2012
5.70
 1,180 5.62 5.89 5.64 0 0 0
20/04/2012
5.62
 420 5.62 5.89 5.58 0 0 0
19/04/2012
5.62
 5,200 5.85 5.85 5.62 3,700 0 0.1
18/04/2012
5.85
 3,820 5.82 6.10 5.64 2,000 0 0.1
17/04/2012
5.82
 13,090 5.82 5.85 5.80 16,990 900 0.6
16/04/2012
5.82
 5,510 5.82 6.10 5.82 5,500 0 0.2
13/04/2012
5.82
 12,550 5.82 5.85 5.82 12,550 0 0.5
12/04/2012
5.82
 9,590 5.82 5.82 5.73 9,590 0 0.4
11/04/2012
5.82
 11,000 5.82 5.82 5.73 10,900 0 0.4
10/04/2012
5.82
 1,910 5.79 5.83 5.82 1,900 0 0.1
09/04/2012
5.79
 3,900 5.55 5.82 5.77 3,890 0 0.2
06/04/2012
5.55
 200 5.59 5.59 5.55 0 0 0
05/04/2012
5.59
 1,010 5.55 5.59 5.55 0 0 0
04/04/2012
5.55
 0 5.55 5.55 5.55 0 0 0
03/04/2012
5.55
 1,090 5.44 5.67 5.55 0 0 0
30/03/2012
5.44
 1,830 5.55 5.77 5.44 0 100 -0.0
29/03/2012
5.55
 3,070 5.83 5.83 5.55 0 470 -0.0
28/03/2012
5.83
 10 5.67 5.83 5.83 0 0 0
27/03/2012
5.67
 1,000 5.85 5.85 5.67 0 0 0
26/03/2012
5.85
 500 5.85 5.85 5.85 0 0 0
23/03/2012
5.85
 0 5.85 5.85 5.85 0 0 0
22/03/2012
5.85
 0 5.85 5.85 5.85 0 0 0
21/03/2012
5.85
 4,010 5.85 5.85 5.64 2,500 0 0.1
20/03/2012
5.85
 20 5.83 5.85 5.62 0 0 0
19/03/2012
5.83
 12,000 5.76 5.83 5.76 2,000 0 0.1
16/03/2012
5.76
 8,720 5.62 5.76 5.70 6,500 0 0.2
15/03/2012
5.62
 4,550 5.77 5.77 5.62 3,500 0 0.1
14/03/2012
5.77
 22,210 5.76 5.85 5.76 22,050 0 0.9
13/03/2012
5.76
 7,210 5.64 5.76 5.67 1,200 0 0.0
12/03/2012
5.64
 6,370 5.77 5.77 5.64 9,370 0 0.4
09/03/2012
5.77
 7,270 5.73 5.77 5.70 6,450 0 0.2
08/03/2012
5.73
 5,070 5.71 5.73 5.67 5,060 0 0.2
07/03/2012
5.71
 640 5.71 5.85 5.58 530 0 0.0
06/03/2012
5.71
 13,030 5.85 5.85 5.56 7,400 0 0.3
05/03/2012
5.85
 16,400 5.68 5.89 5.58 15,000 6,830 0.3
02/03/2012
5.68
 530 5.58 5.70 5.68 0 0 0
01/03/2012
5.58
 6,900 5.53 5.58 5.53 4,500 0 0.2
29/02/2012
5.53
 1,010 5.52 5.53 5.47 0 0 0
28/02/2012
5.52
 6,810 5.56 5.56 5.52 6,120 0 0.2
27/02/2012
5.56
 3,880 5.47 5.56 5.53 3,370 0 0.1
24/02/2012
5.47
 7,110 5.41 5.47 5.40 0 0 0
23/02/2012
5.41
 2,260 5.55 5.55 5.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |