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

72
0.50
(0.70%)
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
(2025-12-29) 		3.60 5.34% 400,000 -178,000 -12.0
67
73.40
71.50
2 tháng
(2025-11-28) 		3 4.41% 629,100 -298,900 -20.1
67
73.40
71.50
3 tháng
(2025-10-29) 		1.20 1.72% 929,600 -481,000 -32.7
67
73.40
71.50
6 tháng
(2025-07-31) 		-3.28 -4.42% 1,873,700 -898,400 -61.9
67
74.97
71.50
12 tháng
(2025-02-03) 		-6.62 -8.53% 4,052,900 -1,289,884 -89.3
66.44
80.44
71.50
24 tháng
(2024-02-07) 		12.50 21.36% 6,770,800 -1,659,784 -117.7
58.25
80.44
71.50
36 tháng
(2023-02-13) 		35.11 97.82% 14,168,200 -777,584 -60.9
35.85
80.44
71.50
60 tháng
(2021-02-22) 		41.49 140.57% 35,412,500 -863,213 -63.3
29.45
80.44
71.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |