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)
03/05/2024
63.73
 3,300 62.62 63.82 62.62 0 0 0
02/05/2024
62.62
 6,700 61.76 62.62 61.76 0 0 0
26/04/2024
61.76
 23,000 62.53 62.96 61.76 0 21,000 -1.5
25/04/2024
62.62
 4,400 62.70 62.70 62.36 0 0 0
24/04/2024
62.70
 16,200 62.53 62.70 62.10 0 100 -0.0
23/04/2024
62.53
 2,600 61.85 62.62 61.85 100 0 0.0
22/04/2024
62.36
 18,600 59.96 62.70 59.96 0 0 0
19/04/2024
62.96
 22,300 60.39 63.13 60.39 0 0 0
17/04/2024
63.30
 7,800 62.19 63.82 62.19 0 0 0
16/04/2024
62.10
 51,400 65.19 65.19 60.65 1,700 30,200 -2.1
15/04/2024
65.10
 9,100 65.53 65.61 65.10 200 0 0.0
12/04/2024
65.53
 4,000 65.70 65.70 65.27 100 300 -0.0
11/04/2024
65.61
 10,100 65.96 66.04 65.10 0 0 0
10/04/2024
65.96
 4,600 66.13 66.13 65.53 1,600 0 0.1
09/04/2024
65.44
 3,600 66.39 66.39 64.93 100 0 0.0
08/04/2024
66.21
 5,400 66.56 66.56 65.79 2,100 0 0.2
05/04/2024
66.56
 6,000 64.41 66.56 64.41 0 0 0
04/04/2024
66.21
 6,300 66.56 66.64 65.19 400 0 0.0
03/04/2024
66.73
 4,200 65.70 66.73 65.70 0 0 0
02/04/2024
66.39
 6,800 64.93 66.47 64.84 100 0 0.0
01/04/2024
64.84
 8,100 64.24 65.87 64.07 200 700 -0.0
29/03/2024
64.24
 18,100 65.10 65.53 64.24 0 1,000 -0.1
28/03/2024
65.10
 8,800 65.36 65.53 65.10 0 0 0
27/03/2024
65.36
 15,600 65.19 65.61 65.19 100 0 0.0
26/03/2024
65.19
 5,600 62.36 66.81 62.36 0 0 0
25/03/2024
66.13
 7,000 67.93 67.93 66.13 0 0 0
22/03/2024
67.67
 36,100 66.30 67.67 66.13 700 0 0.1
21/03/2024
65.87
 35,200 65.61 65.96 64.24 9,300 0 0.7
20/03/2024
64.07
 27,900 63.82 64.16 63.39 300 0 0.0
19/03/2024
63.39
 41,900 62.62 63.82 62.62 0 0 0
18/03/2024
62.10
 26,500 62.02 63.39 60.39 5,200 4,600 0.0
15/03/2024
62.02
 22,700 61.33 62.10 61.33 0 0 0
14/03/2024
61.33
 11,200 60.82 62.36 60.82 200 100 0.0
13/03/2024
60.82
 21,100 61.33 61.33 59.96 0 0 0
12/03/2024
61.33
 12,200 61.42 61.42 60.82 0 0 0
11/03/2024
61.50
 11,300 61.67 61.76 61.50 0 0 0
08/03/2024
61.67
 12,300 61.59 62.02 61.42 0 0 0
07/03/2024
61.33
 8,300 60.65 61.33 60.47 800 100 0.0
06/03/2024
59.96
 7,200 60.82 60.82 59.88 0 0 0
05/03/2024
60.39
 10,200 60.65 60.65 59.88 0 0 0
04/03/2024
60.65
 9,700 60.05 61.25 60.05 200 0 0.0
01/03/2024
60.82
 18,800 59.96 60.82 59.10 0 1,000 -0.1
29/02/2024
59.28
 26,700 59.88 60.39 59.02 700 400 0.0
28/02/2024
59.02
 11,700 59.10 59.10 58.68 0 600 -0.0
27/02/2024
59.10
 3,600 59.10 59.36 59.10 300 0 0.0
26/02/2024
58.33
 22,800 58.68 59.62 58.33 100 20,000 -1.4
23/02/2024
59.62
 25,600 58.76 59.88 58.76 700 0 0.0
22/02/2024
58.68
 5,300 58.25 58.68 58.25 100 0 0.0
21/02/2024
58.25
 14,200 58.25 58.25 57.90 0 3,400 -0.2
20/02/2024
58.25
 6,800 58.59 58.59 57.99 0 1,800 -0.1
19/02/2024
58.33
 13,600 58.33 59.28 58.08 0 6,200 -0.4
16/02/2024
58.25
 12,100 58.68 58.68 58.25 4,100 3,700 0.0
15/02/2024
58.68
 22,200 59.79 59.79 57.82 1,000 7,000 -0.4
07/02/2024
58.50
 7,800 58.68 58.68 57.99 0 800 -0.1
06/02/2024
57.90
 22,400 58.25 58.68 57.82 3,500 6,000 -0.2
05/02/2024
58.25
 12,300 57.73 58.68 57.73 0 0 0
02/02/2024
57.73
 18,800 58.25 58.33 57.65 0 4,900 -0.3
01/02/2024
58.08
 3,600 57.73 58.08 57.73 0 0 0
31/01/2024
57.73
 21,600 58.25 58.33 57.73 4,000 0 0.3
30/01/2024
58.33
 16,700 58.93 58.93 57.73 6,200 12,600 -0.4
29/01/2024
58.59
 13,700 58.50 59.02 57.31 7,200 200 0.5
26/01/2024
58.33
 6,600 58.25 58.68 58.25 4,300 500 0.3
25/01/2024
58.25
 12,000 58.42 58.42 57.82 8,800 400 0.6
24/01/2024
58.25
 12,900 57.39 58.42 57.39 9,100 0 0.6
23/01/2024
57.73
 5,100 58.08 58.08 57.39 400 600 -0.0
22/01/2024
57.73
 9,700 57.90 57.90 57.39 4,900 1,600 0.2
19/01/2024
57.90
 21,100 57.82 58.08 57.82 9,400 4,100 0.4
18/01/2024
57.82
 7,800 57.90 58.16 57.56 200 300 -0.0
17/01/2024
57.13
 69,900 57.39 57.39 56.62 36,600 60,000 -1.6
16/01/2024
56.79
 23,000 58.08 58.08 56.79 8,000 20,200 -0.8
15/01/2024
58.08
 8,800 58.33 58.33 57.05 900 0 0.1
12/01/2024
58.16
 10,900 57.90 58.50 57.56 0 800 -0.1
11/01/2024
57.99
 18,100 58.33 58.42 57.90 0 0 0
10/01/2024
58.16
 23,300 57.65 58.93 57.65 0 2,200 -0.1
09/01/2024
57.39
 44,100 56.96 57.48 56.53 5,700 300 0.4
08/01/2024
56.62
 31,300 56.79 58.08 56.53 0 23,300 -1.6
05/01/2024
57.05
 27,100 58.16 58.16 56.88 1,400 23,800 -1.5
04/01/2024
58.59
 74,800 59.10 59.10 56.96 800 34,900 -2.3
03/01/2024
59.70
 17,600 61.07 61.07 59.70 0 6,100 -0.4
02/01/2024
59.96
 61,700 61.67 61.67 59.79 42,000 25,800 1.2
29/12/2023
61.59
 9,900 62.36 62.36 59.88 0 0 0
28/12/2023
62.36
 7,400 63.30 63.30 60.82 1,000 0 0.1
27/12/2023
63.30
 75,000 63.39 63.39 59.96 40,300 20,800 1.4
26/12/2023
63.39
 60,300 62.10 64.16 59.79 50,200 21,000 2.2
25/12/2023
62.10
 58,700 59.10 62.10 56.79 37,900 0 2.7
22/12/2023
59.10
 56,200 56.53 59.10 54.99 45,800 100 3.1
21/12/2023
56.53
 35,700 55.93 56.71 56.36 100 100 0
20/12/2023
55.93
 67,900 53.96 56.11 53.96 27,900 100 1.8
19/12/2023
53.96
 9,600 53.54 54.39 53.54 1,800 2,900 -0.1
18/12/2023: Cổ tức tiền mặt tỉ lệ: 25%
18/12/2023
53.54
 5,000 53.54 55.25 53.28 500 0 0.0
15/12/2023
53.54
 11,400 54.36 54.36 53.54 0 0 0
14/12/2023
54.36
 21,800 53.54 55.18 53.54 1,700 0 0.1
13/12/2023
53.54
 8,000 53.29 55.35 53.37 200 0 0.0
12/12/2023
53.29
 13,400 53.95 54.36 53.29 200 0 0.0
11/12/2023
53.95
 48,800 53.37 53.95 53.12 27,800 0 1.8
08/12/2023
53.37
 12,500 53.45 53.54 53.12 3,900 1,200 0.2
07/12/2023
53.45
 19,100 53.12 53.62 52.88 500 0 0.0
06/12/2023
53.12
 4,300 53.12 53.37 51.97 500 0 0.0
05/12/2023
53.12
 12,200 52.30 53.54 52.71 600 0 0.0
04/12/2023
52.30
 42,300 53.45 53.45 51.81 14,200 200 0.9

Chính sách bảo mật | Điều khoản sử dụng |