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

67.50
-0.50
(-0.74%)
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
(2025-11-04) 		-1.80 -2.58% 323,900 -202,300 -13.8
67.90
69.80
68
2 tháng
(2025-10-06) 		-3.40 -4.76% 536,600 -298,400 -20.6
67.90
71.40
68
3 tháng
(2025-09-05) 		-5 -6.85% 776,500 -433,700 -30.5
67.90
73.30
68
6 tháng
(2025-06-09) 		-10.23 -13.07% 1,895,100 -892,694 -62.0
67.90
78.23
68
12 tháng
(2024-12-09) 		-5.45 -7.42% 3,916,400 -1,139,684 -80.8
66.44
80.44
68
24 tháng
(2023-12-15) 		14.46 27.02% 7,204,600 -1,323,884 -94.6
53.54
80.44
68
36 tháng
(2022-12-20) 		33.62 97.80% 14,149,500 -441,684 -40.1
34.07
80.44
68
60 tháng
(2020-12-30) 		39.23 136.39% 37,858,140 -765,433 -54.2
27.11
80.44
68
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/06/2024
70.07
 33,400 70.41 70.41 70.07 0 0 0
21/06/2024
70.41
 28,600 69.30 70.75 69.30 800 800 -0.0
20/06/2024
68.95
 18,500 69.64 70.07 68.53 200 5,100 -0.4
19/06/2024
69.21
 33,300 69.55 69.73 69.21 200 0 0.0
18/06/2024
68.95
 31,100 66.98 69.38 66.98 800 11,200 -0.8
17/06/2024
66.13
 13,400 65.87 66.39 65.87 300 0 0.0
14/06/2024
65.53
 9,800 65.87 65.96 65.53 0 0 0
13/06/2024
65.96
 14,600 66.73 66.98 64.76 400 800 -0.0
12/06/2024
66.39
 15,600 66.13 66.39 66.13 0 0 0
11/06/2024
66.13
 13,300 68.44 68.44 65.96 1,400 600 0.1
10/06/2024
67.33
 33,100 65.27 67.41 65.10 0 600 -0.0
07/06/2024
65.10
 6,300 65.10 65.10 64.93 400 0 0.0
06/06/2024
65.10
 15,600 64.93 66.30 64.93 0 0 0
05/06/2024
65.01
 13,800 65.10 65.19 65.01 0 6,000 -0.5
04/06/2024
65.19
 9,700 65.10 65.53 64.76 0 0 0
03/06/2024
65.10
 5,200 65.10 65.27 65.10 400 0 0.0
31/05/2024
65.10
 5,100 64.24 65.10 64.24 0 0 0
30/05/2024
64.24
 39,900 65.27 65.27 64.24 0 20,000 -1.5
29/05/2024
65.27
 4,100 65.19 65.36 65.10 0 0 0
28/05/2024
65.19
 33,900 64.76 65.19 64.50 0 2,200 -0.2
27/05/2024
65.19
 8,100 64.41 65.19 64.41 1,000 100 0.1
24/05/2024
64.41
 17,600 64.50 64.67 64.24 0 0 0
23/05/2024
64.67
 1,300 65.01 65.01 64.50 100 100 0
22/05/2024
64.41
 9,800 65.10 65.10 64.33 0 0 0
21/05/2024
65.10
 5,100 65.36 65.44 64.67 0 100 -0.0
20/05/2024
64.67
 7,400 64.67 65.79 64.67 0 1,200 -0.1
17/05/2024
65.10
 6,700 65.10 65.10 65.01 0 0 0
16/05/2024
65.10
 9,900 65.10 65.10 64.07 0 0 0
15/05/2024
65.10
 10,700 65.10 65.70 65.10 0 100 -0.0
14/05/2024
65.10
 7,200 65.53 65.53 65.10 0 0 0
13/05/2024
65.53
 10,700 65.96 65.96 63.82 300 100 0.0
10/05/2024
65.53
 7,300 65.44 65.87 64.50 0 1,500 -0.1
09/05/2024
65.44
 11,200 63.39 65.44 63.39 700 100 0.0
08/05/2024
64.93
 800 64.24 65.01 64.24 0 0 0
07/05/2024
64.24
 16,000 65.87 65.87 64.24 700 10,500 -0.7
06/05/2024
65.44
 7,800 64.16 65.44 64.16 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |