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

75.30
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
(2026-06-29) 		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)
16/05/2025
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
03/02/2025
72.61
 23,900 72.10 72.87 72.10 2,800 7,200 -0.4
24/01/2025
72.10
 12,100 72.27 72.27 71.68 4,000 3,200 0.1
23/01/2025
72.02
 4,500 72.10 72.36 70.83 100 700 -0.1
22/01/2025
72.10
 14,500 72.61 72.61 71.42 1,800 1,900 -0.0
21/01/2025
72.53
 16,200 71.68 72.95 70.41 600 700 -0.0
20/01/2025
71.42
 40,300 72.19 76.34 71.34 1,300 31,200 -2.5
17/01/2025
72.10
 75,500 71.42 72.36 71.42 100 45,500 -3.9
16/01/2025
71.17
 4,400 70.91 71.17 70.83 1,600 0 0.1
15/01/2025
70.49
 1,600 70.41 70.57 70.41 100 300 -0.0
14/01/2025
70.74
 4,200 71.51 71.51 70.66 100 100 -0
13/01/2025
71.08
 5,500 72.02 72.02 71.08 0 0 0
10/01/2025
71.08
 1,800 70.49 71.08 70.49 600 0 0.0
09/01/2025
70.49
 4,900 70.74 70.83 70.41 0 0 0
08/01/2025
70.74
 900 70.74 71.00 70.74 200 0 0.0
07/01/2025
70.74
 7,800 70.24 70.74 70.24 4,300 0 0.4
06/01/2025
70.24
 8,800 70.66 70.66 70.15 2,300 0 0.2
03/01/2025
70.41
 6,700 70.74 70.74 69.98 0 0 0
02/01/2025
70.74
 8,800 70.41 71.17 69.56 0 0 0
31/12/2024
69.56
 2,800 70.41 70.41 69.30 0 0 0
30/12/2024
69.22
 3,600 70.24 70.24 69.13 700 0 0.1
27/12/2024
70.24
 17,600 68.96 70.24 68.88 100 300 -0.0
26/12/2024
68.96
 8,600 70.15 70.15 68.88 600 1,000 -0.0
25/12/2024
68.62
 8,100 68.62 68.79 68.54 0 200 -0.0
24/12/2024
68.45
 6,000 68.71 68.79 68.20 0 0 0
23/12/2024
68.20
 12,200 67.95 68.96 67.78 500 600 -0.0
20/12/2024
67.78
 41,200 68.37 68.54 67.69 200 37,000 -3.0
19/12/2024
68.71
 7,800 69.22 69.22 68.62 200 0 0.0
18/12/2024
69.39
 13,100 69.39 69.90 69.39 200 100 0.0
17/12/2024
69.56
 13,500 68.28 69.56 68.28 0 400 -0.0
16/12/2024
69.98
 10,700 72.10 72.10 68.37 1,100 200 0.1

Chính sách bảo mật | Điều khoản sử dụng |