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

69.60
-0.10
(-0.14%)
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
(2026-02-11) 		-1.80 -2.52% 259,300 600 0.0
66.70
72.30
69.60
2 tháng
(2026-01-12) 		2.20 3.26% 621,200 -81,800 -5.5
66.70
73.40
69.60
3 tháng
(2025-12-15) 		1.80 2.65% 846,000 -234,200 -15.8
66.70
73.40
69.60
6 tháng
(2025-09-15) 		-3.30 -4.52% 1,580,900 -623,300 -42.8
66.70
73.40
69.60
12 tháng
(2025-03-18) 		-6.61 -8.66% 3,935,200 -1,270,094 -87.5
66.44
80.44
69.60
24 tháng
(2024-03-25) 		3.57 5.40% 6,633,700 -1,641,484 -116.6
61.76
80.44
69.60
36 tháng
(2023-03-29) 		31.84 84.10% 13,734,700 -860,884 -65.3
36.72
80.44
69.60
60 tháng
(2021-04-08) 		39.54 131.09% 34,915,000 -1,004,813 -70.1
29.51
80.44
69.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/12/2024
72.91
 12,200 72.64 73.73 72.46 500 600 -0.0
20/12/2024
72.46
 41,200 73.09 73.27 72.37 200 37,000 -3.0
19/12/2024
73.45
 7,800 74.00 74.00 73.36 200 0 0.0
18/12/2024
74.18
 13,100 74.18 74.72 74.18 200 100 0.0
17/12/2024
74.36
 13,500 73.00 74.36 73.00 0 400 -0.0
16/12/2024
74.81
 10,700 77.08 77.08 73.09 1,100 200 0.1
13/12/2024
72.55
 16,200 73.18 73.18 72.09 400 100 0.0
12/12/2024
72.91
 11,600 72.64 74.36 72.64 0 0 0
11/12/2024
73.54
 2,300 74.36 74.36 73.54 500 0 0.0
10/12/2024
73.54
 7,900 74.09 74.27 73.36 1,300 0 0.1
09/12/2024
73.45
 20,000 71.55 75.72 71.55 200 0 0.0
06/12/2024
71.46
 22,100 70.73 71.46 69.92 1,200 500 0.1
05/12/2024
70.73
 8,800 70.10 71.00 70.10 1,000 600 0.0
04/12/2024
69.83
 1,400 70.01 70.37 69.83 0 0 0
03/12/2024
69.28
 54,400 69.19 69.64 69.01 0 44,400 -3.4
02/12/2024
69.19
 17,500 69.01 69.37 69.01 67,500 82,500 -1.1
29/11/2024
69.37
 10,200 69.37 69.55 69.37 0 6,700 -0.5
28/11/2024
69.28
 14,800 69.46 69.55 69.19 700 10,700 -0.8
27/11/2024
69.64
 14,500 69.46 69.83 69.46 7,400 6,500 0.1
26/11/2024
69.46
 8,900 69.83 69.83 69.46 400 2,100 -0.1
25/11/2024
69.83
 5,000 69.92 70.19 69.83 0 2,400 -0.2
22/11/2024
69.92
 4,200 70.73 70.73 69.92 500 1,300 -0.1
21/11/2024
70.73
 4,700 70.73 70.73 70.73 0 2,200 -0.2
20/11/2024
70.73
 1,800 70.37 70.73 70.37 0 0 0
19/11/2024
70.37
 4,900 70.37 70.64 70.28 0 0 0
18/11/2024
70.28
 4,600 70.37 70.46 70.01 300 0 0.0
15/11/2024
69.92
 5,500 70.01 70.64 69.83 1,000 0 0.1
14/11/2024
70.19
 4,500 70.28 70.28 70.01 0 100 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |