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

73.80
0
(0%)
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
(2026-08-12) 		-4 -5.14% 252,500 2,400 0
73.80
77.90
73.80
2 tháng
(2026-07-13) 		2.40 3.36% 529,000 -3,260 0
71.40
78.80
73.80
3 tháng
(2026-06-15) 		3.20 4.53% 683,100 5,340 0
70.20
78.80
73.80
6 tháng
(2026-03-16) 		8.98 13.85% 1,588,300 12,530 -0.1
64.17
78.80
73.80
12 tháng
(2025-09-16) 		5.24 7.64% 3,170,000 -610,670 -43.0
62.39
78.80
73.80
24 tháng
(2024-09-23) 		10.27 16.16% 6,943,000 -1,540,854 -110.1
62.15
78.80
73.80
36 tháng
(2023-09-27) 		25.26 52.05% 10,727,800 -1,510,954 -108.1
45.46
78.80
73.80
60 tháng
(2021-10-07) 		37.16 101.43% 25,535,800 -710,883 -56.3
29.10
78.80
73.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/06/2025
70.87
 19,500 71.05 71.51 70.87 0 17,800 -1.4
26/06/2025
71.05
 7,100 71.24 71.24 71.05 0 3,600 -0.3
25/06/2025
71.24
 3,500 71.70 71.88 71.24 0 2,100 -0.2
24/06/2025
71.88
 4,000 72.16 72.16 71.79 0 1,200 -0.1
23/06/2025
71.97
 15,400 72.16 72.16 69.48 600 9,200 -0.7
20/06/2025
71.97
 5,100 72.07 72.07 71.88 0 3,700 -0.3
19/06/2025
71.97
 5,000 72.44 72.44 71.79 2,000 3,100 -0.1
18/06/2025
71.97
 4,800 71.97 72.16 71.97 0 4,100 -0.3
17/06/2025
71.97
 12,900 72.25 72.80 71.97 0 8,600 -0.7
16/06/2025
72.07
 3,700 72.16 72.71 71.88 0 2,500 -0.2
13/06/2025
72.16
 5,500 72.44 72.62 71.97 200 1,800 -0.1
12/06/2025
72.44
 12,400 73.82 73.82 72.44 1,100 0 0.1
11/06/2025
72.90
 3,800 73.17 73.17 72.90 1,100 0 0.1
10/06/2025
73.17
 12,800 73.54 73.63 72.90 7,100 8,500 -0.1
09/06/2025
73.17
 3,000 73.63 73.63 73.17 1,600 0 0.1
06/06/2025
73.54
 5,700 72.71 73.82 72.62 1,900 0 0.2
05/06/2025
73.36
 11,300 73.73 73.82 73.36 8,100 300 0.6
04/06/2025
73.73
 19,400 73.82 73.82 73.73 14,500 100 1.2
03/06/2025
73.82
 14,300 74.00 74.00 73.63 7,800 100 0.6
02/06/2025
73.63
 15,700 73.63 73.82 73.63 8,200 200 0.6
30/05/2025: Cổ tức tiền mặt tỉ lệ: 40%
30/05/2025
73.63
 18,800 74.10 74.10 72.53 100 1,500 -0.1
29/05/2025
74.28
 26,700 72.61 75.95 72.61 200 0 0.0
28/05/2025
75.25
 44,500 77.36 77.36 74.54 21,700 1,500 1.7
27/05/2025
74.19
 25,400 73.58 74.19 73.58 10,400 1,000 0.8
26/05/2025
73.58
 23,100 73.31 73.58 73.23 0 300 -0.0
23/05/2025
73.31
 8,700 75.51 75.51 73.05 0 1,400 -0.1
22/05/2025
73.14
 8,900 74.02 74.02 72.96 0 2,600 0
21/05/2025
74.28
 10,500 74.28 75.51 73.49 200 0 0.0
20/05/2025
73.84
 20,200 73.31 73.84 72.52 500 0 0.0
19/05/2025
71.91
 11,500 71.20 71.91 71.20 600 2,500 0
16/05/2025
70.32
 9,400 70.85 70.85 70.24 0 0 0
15/05/2025
70.24
 20,900 70.06 70.41 69.89 0 0 0
14/05/2025
70.15
 8,500 70.24 70.24 69.80 1,000 0 0
13/05/2025
69.80
 20,600 69.80 69.97 69.71 1,100 200 0
12/05/2025
69.80
 13,400 69.36 70.15 69.36 0 600 0
09/05/2025
69.80
 6,100 70.06 70.06 69.09 0 1,000 0
08/05/2025
69.89
 11,100 69.45 70.06 69.45 600 0 0
07/05/2025
69.36
 20,800 68.92 69.36 68.57 1,600 2,300 0
06/05/2025
68.13
 4,400 68.48 68.48 67.69 300 300 0
05/05/2025
67.69
 5,500 67.25 67.69 67.25 0 0 0
29/04/2025
67.25
 9,700 68.13 68.13 67.25 0 0 0
28/04/2025
67.25
 2,200 68.13 68.30 66.98 0 0 0
25/04/2025
67.25
 11,000 66.72 67.60 66.72 5,400 0 0.4
24/04/2025
66.81
 7,000 66.37 66.81 66.37 0 0 0
23/04/2025
66.37
 8,800 65.58 66.54 65.58 100 0 0.0
22/04/2025
65.67
 65,700 64.52 65.93 64.52 16,100 500 1.2
21/04/2025
65.49
 10,600 65.84 65.93 65.49 300 0 0.0
18/04/2025
65.93
 38,500 64.96 65.93 64.96 400 200 0.0
17/04/2025
64.35
 56,600 67.25 67.25 64.35 400 43,600 -3.2
16/04/2025
67.78
 11,200 68.04 68.13 66.46 400 0 0.0
15/04/2025
67.69
 10,400 68.74 68.74 66.81 0 500 -0.0
14/04/2025
68.74
 15,100 68.13 70.32 68.13 1,700 2,600 -0.1
11/04/2025
68.13
 55,200 69.36 69.36 66.54 0 1,300 -0.1
10/04/2025
66.46
 12,100 66.37 66.46 65.93 0 0 0
09/04/2025
62.15
 45,400 60.66 62.15 60.66 1,900 100 0.1
08/04/2025
62.41
 65,600 62.41 63.73 58.90 2,200 1,500 0.0
04/04/2025
63.29
 113,500 62.41 66.37 61.80 0 101,800 -7.3
03/04/2025
66.37
 35,800 68.57 68.57 65.05 1,100 0 0.1
02/04/2025
68.74
 52,800 71.29 72.96 68.39 2,000 42,800 -3.3
01/04/2025
71.29
 26,300 72.08 73.31 71.20 900 20,000 -1.6
31/03/2025
72.08
 6,500 71.82 72.17 71.73 300 0 0.0
28/03/2025
72.17
 3,600 71.56 73.58 71.56 0 300 -0.0
27/03/2025
72.87
 9,000 72.43 73.67 72.43 0 100 -0.0
26/03/2025
72.70
 1,800 72.96 72.96 71.82 1,100 0 0.1
25/03/2025
71.64
 8,100 72.70 72.70 71.64 0 0 0
24/03/2025
71.82
 1,500 71.91 71.91 71.73 300 100 0.0
21/03/2025
71.73
 4,300 71.73 72.17 71.73 0 0 0
20/03/2025
71.38
 6,300 71.47 71.47 71.38 0 0 0
19/03/2025
71.47
 38,600 71.38 71.64 70.32 0 0 0
18/03/2025
71.38
 15,400 71.82 71.82 70.68 500 1,700 -0.1
17/03/2025
71.82
 9,900 72.17 72.17 71.82 600 0 0.0
14/03/2025
71.82
 3,700 72.96 72.96 71.64 400 500 -0.0
13/03/2025
72.26
 7,500 72.43 72.79 72.26 3,600 0 0.3
12/03/2025
72.26
 1,300 72.26 72.26 72.08 0 0 0
11/03/2025
72.26
 8,500 72.26 72.35 72.08 600 0 0.0
10/03/2025
72.26
 7,600 70.85 72.26 70.85 400 0 0.0
07/03/2025
71.47
 16,400 71.29 72.79 71.29 0 13,600 -1.1
06/03/2025
71.91
 24,900 73.84 73.84 71.82 0 16,700 -1.4
05/03/2025
73.75
 6,900 75.51 75.51 72.96 500 100 0.0
04/03/2025
72.87
 8,900 72.96 72.96 72.43 0 100 -0.0
03/03/2025
72.52
 10,400 74.72 74.72 72.17 400 900 -0.0
28/02/2025
73.84
 4,500 72.08 76.39 72.08 0 100 -0.0
27/02/2025
72.08
 5,800 72.52 72.96 72.08 700 0 0.1
26/02/2025
72.52
 6,800 71.82 72.52 71.82 0 0 0
25/02/2025
71.82
 12,300 72.17 72.17 71.73 0 300 -0.0
24/02/2025
72.17
 28,700 72.08 72.43 72.08 17,800 0 1.5
21/02/2025
72.17
 10,600 72.43 72.43 72.08 6,000 0 0.5
20/02/2025
71.91
 8,600 71.82 71.91 71.82 6,200 200 0.5
19/02/2025
71.82
 22,200 71.82 72.08 71.82 11,700 15,100 -0.3
18/02/2025
71.91
 26,500 71.91 72.08 71.82 14,100 12,900 0.1
17/02/2025
72.08
 12,200 74.72 74.72 72.08 5,200 2,200 0.2
14/02/2025
72.08
 16,500 72.08 72.96 71.91 8,100 4,000 0.3
13/02/2025
71.47
 10,100 72.26 72.79 71.20 1,200 2,000 -0.1
12/02/2025
72.26
 16,200 71.12 75.60 71.12 4,900 3,700 0.1
11/02/2025
71.12
 19,000 71.20 71.73 70.85 10,400 13,990 -0.3
10/02/2025
70.85
 39,000 71.99 73.14 70.85 12,700 7,500 0.4
07/02/2025: Cổ tức tiền mặt tỉ lệ: 30%
07/02/2025
71.99
 13,400 72.52 72.61 71.99 600 7,000 -0.5
06/02/2025
72.61
 40,500 72.78 72.95 72.53 1,200 17,200 -1.4
05/02/2025
72.61
 30,500 73.37 73.37 72.10 900 8,800 -0.7
04/02/2025
72.95
 12,300 74.05 74.05 72.70 0 4,400 -0.4

Chính sách bảo mật | Điều khoản sử dụng |