Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/11/2024	70.19	2,200	70.10	70.28	70.10	500	100	0.0
12/11/2024	70.10	6,500	70.19	70.19	69.83	0	0	0
11/11/2024	70.10	2,800	70.28	70.28	69.83	0	0	0
08/11/2024	70.28	8,600	70.10	70.37	69.46	3,800	100	0.3
07/11/2024	69.28	5,400	69.37	69.37	69.19	0	2,100	-0.2
06/11/2024	69.19	4,300	70.64	70.64	69.10	0	0	0
05/11/2024	68.74	13,800	70.46	71.64	68.74	500	13,000	-1.0
04/11/2024	70.55	15,900	69.10	70.55	69.10	800	7,900	-0.5
01/11/2024	70.64	2,800	70.73	70.73	69.83	100	100	0
31/10/2024	70.73	6,600	69.46	70.73	69.46	1,400	0	0.1
30/10/2024	69.55	4,600	69.74	69.83	69.46	900	400	0.0
29/10/2024	69.55	5,200	69.64	69.74	68.74	900	0	0.1
28/10/2024	69.28	5,100	69.10	69.74	69.01	0	0	0
25/10/2024	68.92	6,100	69.46	69.83	68.92	0	1,300	-0.1
24/10/2024	68.92	800	69.55	69.55	68.74	0	0	0
23/10/2024	69.55	10,200	69.46	69.55	69.37	0	0	0
22/10/2024	69.37	4,700	69.55	69.83	68.38	300	0	0.0
21/10/2024	69.46	16,200	68.92	69.55	68.92	800	1,000	-0.0
18/10/2024	68.74	11,400	68.74	68.92	68.38	0	600	-0.0
17/10/2024	68.01	7,700	68.01	68.01	67.38	0	400	-0.0
16/10/2024	67.74	5,000	68.47	68.47	67.56	0	800	-0.1
15/10/2024	68.01	200	68.10	68.10	68.01	0	0	0
14/10/2024	67.38	13,300	68.01	68.92	67.38	0	9,400	-0.7
11/10/2024	67.83	1,500	67.74	67.83	67.74	500	0	0.0
10/10/2024	67.11	63,400	67.38	68.19	67.01	1,000	60,000	-4.4
09/10/2024	68.65	4,700	68.19	68.92	68.19	800	0	0.1
08/10/2024	68.10	5,900	67.65	68.92	67.56	3,000	100	0.2
07/10/2024	68.19	8,000	68.74	69.10	68.10	100	1,700	-0.1
04/10/2024	67.74	11,800	67.74	67.74	67.65	3,700	6,800	-0.2
03/10/2024	67.65	2,800	67.56	68.01	67.47	0	0	0
02/10/2024	67.56	4,000	67.38	67.56	67.38	1,500	3,000	-0.1
01/10/2024	68.47	5,900	67.38	68.47	67.29	1,100	0	0.1
30/09/2024	67.29	20,800	67.47	67.47	67.20	13,400	10,000	0.3
27/09/2024	67.47	16,500	67.56	67.56	67.20	8,000	0	0.6
26/09/2024	67.56	15,900	67.38	68.56	67.38	3,100	9,900	-0.5
25/09/2024	67.56	2,300	68.01	68.01	67.20	900	0	0.1
24/09/2024	68.01	5,700	67.92	68.01	67.92	0	0	0
23/09/2024	67.92	9,400	67.47	68.01	67.11	6,100	0	0.5
20/09/2024	67.47	2,700	67.92	68.01	67.47	2,000	0	0.1
19/09/2024	67.20	8,400	67.29	67.47	67.20	0	0	0
18/09/2024	67.47	6,700	67.56	67.65	67.11	3,000	0	0.2
17/09/2024	67.65	6,700	67.11	67.65	67.01	2,000	0	0.1
16/09/2024	66.92	1,200	67.74	67.74	66.92	0	300	-0.0
13/09/2024	66.92	900	66.65	68.01	66.65	0	0	0
12/09/2024	66.65	2,700	66.65	68.74	66.29	500	0	0.0
11/09/2024	66.47	7,500	66.29	66.47	66.29	4,200	0	0.3
10/09/2024	66.29	9,300	67.11	67.11	66.29	5,000	0	0.4
09/09/2024	67.01	10,000	67.01	67.01	66.92	0	0	0
06/09/2024	66.92	2,100	67.11	67.11	66.92	1,000	0	0.1
05/09/2024	67.01	9,400	67.11	67.11	67.01	4,300	0	0.3
04/09/2024	67.11	30,500	67.20	67.29	67.01	14,000	0	1.0
30/08/2024	67.74	5,000	67.38	67.92	67.29	600	0	0.0
29/08/2024	67.92	8,500	68.01	68.38	67.56	4,000	100	0.3
28/08/2024	67.92	1,700	68.01	68.01	67.56	0	0	0
27/08/2024	68.01	600	68.28	68.38	68.01	0	0	0
26/08/2024	68.28	7,400	68.38	68.83	68.28	3,200	1,200	0.2
23/08/2024	68.28	2,300	68.28	68.38	67.56	0	0	0
22/08/2024	68.19	12,800	68.01	68.38	67.38	3,400	100	0.2
21/08/2024	68.01	13,200	68.10	68.38	67.56	0	0	0
20/08/2024	68.01	8,400	68.28	68.74	67.74	100	0	0.0
19/08/2024	68.83	13,500	68.92	68.92	68.01	100	0	0.0
16/08/2024	68.74	2,800	68.74	68.74	68.56	0	0	0
15/08/2024	68.74	300	68.74	68.74	68.74	0	0	0
14/08/2024	68.74	1,800	68.01	68.74	67.83	0	100	-0.0
13/08/2024	67.83	600	67.65	68.83	67.65	0	0	0
12/08/2024	67.74	1,700	68.47	68.47	67.65	100	0	0.0
09/08/2024	68.47	800	69.46	69.46	68.47	0	500	-0.0
08/08/2024	68.38	1,700	67.56	68.47	67.56	0	0	0
07/08/2024	67.47	1,300	67.47	67.47	67.47	0	0	0
06/08/2024	67.47	14,900	66.74	67.56	66.65	400	100	0.0
05/08/2024	66.65	5,700	67.65	68.01	66.65	300	200	0.0
02/08/2024	67.29	3,700	65.29	68.83	65.29	100	100	-0
01/08/2024	67.65	2,100	67.20	68.28	67.20	0	0	0
31/07/2024	68.74	900	68.74	68.74	68.74	0	0	0
30/07/2024	68.74	4,500	67.83	68.92	67.29	0	0	0
29/07/2024	67.74	3,600	68.92	69.19	67.74	0	0	0
26/07/2024	67.65	2,700	66.47	67.65	66.47	100	0	0.0
25/07/2024	66.47	3,100	66.29	66.92	66.29	100	0	0.0
24/07/2024	67.11	14,000	66.29	67.11	66.20	0	4,700	-0.3
23/07/2024	66.29	36,100	67.65	68.10	66.20	1,400	25,000	-1.8
22/07/2024	68.38	5,200	68.10	68.92	68.10	0	300	-0.0
19/07/2024	68.38	12,800	68.10	70.28	68.10	600	300	0.0
18/07/2024	68.92	8,800	70.19	70.19	68.83	0	100	-0.0
17/07/2024	69.46	19,600	69.37	69.83	69.19	0	0	0
16/07/2024	69.19	11,600	69.28	69.83	68.92	3,200	100	0.2
15/07/2024	68.83	2,900	69.83	69.83	68.65	100	0	0.0
12/07/2024	68.65	5,500	68.83	69.19	68.65	0	0	0
11/07/2024	68.74	5,300	69.83	69.83	68.65	0	0	0
10/07/2024	68.56	12,500	68.38	69.28	68.38	0	0	0
09/07/2024	68.92	12,400	69.19	69.37	68.47	500	1,000	-0.0
08/07/2024	69.19	4,800	68.38	69.83	68.38	0	0	0
05/07/2024	68.28	4,200	69.01	69.10	68.28	100	0	0.0
04/07/2024	69.10	5,000	69.19	69.19	68.65	400	400	0
03/07/2024	68.83	4,500	69.19	69.19	68.74	0	0	0
02/07/2024	68.38	10,800	68.83	68.83	68.10	0	5,000	-0.4
01/07/2024	68.01	14,800	69.10	69.83	67.20	0	4,700	-0.4
28/06/2024	69.01	5,100	69.55	70.37	69.01	0	0	0
27/06/2024: Cổ tức tiền mặt tỉ lệ: 45%
27/06/2024	69.46	22,300	71.46	71.46	68.92	900	0	0.1
26/06/2024	69.55	30,700	70.33	70.50	68.53	800	200	0.0
25/06/2024	69.90	17,300	70.07	70.07	69.64	0	100	-0.0

Page:
<<
3
4
5
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-12-29)	3.60	5.34%	400,000	-178,000	-12.0	67 73.40 71.50
2 tháng (2025-11-28)	3	4.41%	629,100	-298,900	-20.1	67 73.40 71.50
3 tháng (2025-10-29)	1.20	1.72%	929,600	-481,000	-32.7	67 73.40 71.50
6 tháng (2025-07-31)	-3.28	-4.42%	1,873,700	-898,400	-61.9	67 74.97 71.50
12 tháng (2025-02-03)	-6.62	-8.53%	4,052,900	-1,289,884	-89.3	66.44 80.44 71.50
24 tháng (2024-02-07)	12.50	21.36%	6,770,800	-1,659,784	-117.7	58.25 80.44 71.50
36 tháng (2023-02-13)	35.11	97.82%	14,168,200	-777,584	-60.9	35.85 80.44 71.50
60 tháng (2021-02-22)	41.49	140.57%	35,412,500	-863,213	-63.3	29.45 80.44 71.50

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

THỐNG KÊ GIAO DỊCH