Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
13/12/2024	67.86	16,200	68.45	68.45	67.44	400	100	0.0
12/12/2024	68.20	11,600	67.95	69.56	67.95	0	0	0
11/12/2024	68.79	2,300	69.56	69.56	68.79	500	0	0.0
10/12/2024	68.79	7,900	69.30	69.47	68.62	1,300	0	0.1
09/12/2024	68.71	20,000	66.93	70.83	66.93	200	0	0.0
06/12/2024	66.84	22,100	66.16	66.84	65.40	1,200	500	0.1
05/12/2024	66.16	8,800	65.57	66.42	65.57	1,000	600	0.0
04/12/2024	65.32	1,400	65.49	65.82	65.32	0	0	0
03/12/2024	64.81	54,400	64.72	65.15	64.55	0	44,400	-3.4
02/12/2024	64.72	17,500	64.55	64.89	64.55	67,500	82,500	-1.1
29/11/2024	64.89	10,200	64.89	65.06	64.89	0	6,700	-0.5
28/11/2024	64.81	14,800	64.98	65.06	64.72	700	10,700	-0.8
27/11/2024	65.15	14,500	64.98	65.32	64.98	7,400	6,500	0.1
26/11/2024	64.98	8,900	65.32	65.32	64.98	400	2,100	-0.1
25/11/2024	65.32	5,000	65.40	65.65	65.32	0	2,400	-0.2
22/11/2024	65.40	4,200	66.16	66.16	65.40	500	1,300	-0.1
21/11/2024	66.16	4,700	66.16	66.16	66.16	0	2,200	-0.2
20/11/2024	66.16	1,800	65.82	66.16	65.82	0	0	0
19/11/2024	65.82	4,900	65.82	66.08	65.74	0	0	0
18/11/2024	65.74	4,600	65.82	65.91	65.49	300	0	0.0
15/11/2024	65.40	5,500	65.49	66.08	65.32	1,000	0	0.1
14/11/2024	65.65	4,500	65.74	65.74	65.49	0	100	-0.0
13/11/2024	65.65	2,200	65.57	65.74	65.57	500	100	0.0
12/11/2024	65.57	6,500	65.65	65.65	65.32	0	0	0
11/11/2024	65.57	2,800	65.74	65.74	65.32	0	0	0
08/11/2024	65.74	8,600	65.57	65.82	64.98	3,800	100	0.3
07/11/2024	64.81	5,400	64.89	64.89	64.72	0	2,100	-0.2
06/11/2024	64.72	4,300	66.08	66.08	64.64	0	0	0
05/11/2024	64.30	13,800	65.91	67.01	64.30	500	13,000	-1.0
04/11/2024	65.99	15,900	64.64	65.99	64.64	800	7,900	-0.5
01/11/2024	66.08	2,800	66.16	66.16	65.32	100	100	0
31/10/2024	66.16	6,600	64.98	66.16	64.98	1,400	0	0.1
30/10/2024	65.06	4,600	65.23	65.32	64.98	900	400	0.0
29/10/2024	65.06	5,200	65.15	65.23	64.30	900	0	0.1
28/10/2024	64.81	5,100	64.64	65.23	64.55	0	0	0
25/10/2024	64.47	6,100	64.98	65.32	64.47	0	1,300	-0.1
24/10/2024	64.47	800	65.06	65.06	64.30	0	0	0
23/10/2024	65.06	10,200	64.98	65.06	64.89	0	0	0
22/10/2024	64.89	4,700	65.06	65.32	63.96	300	0	0.0
21/10/2024	64.98	16,200	64.47	65.06	64.47	800	1,000	-0.0
18/10/2024	64.30	11,400	64.30	64.47	63.96	0	600	-0.0
17/10/2024	63.62	7,700	63.62	63.62	63.03	0	400	-0.0
16/10/2024	63.36	5,000	64.04	64.04	63.20	0	800	-0.1
15/10/2024	63.62	200	63.70	63.70	63.62	0	0	0
14/10/2024	63.03	13,300	63.62	64.47	63.03	0	9,400	-0.7
11/10/2024	63.45	1,500	63.36	63.45	63.36	500	0	0.0
10/10/2024	62.77	63,400	63.03	63.79	62.69	1,000	60,000	-4.4
09/10/2024	64.21	4,700	63.79	64.47	63.79	800	0	0.1
08/10/2024	63.70	5,900	63.28	64.47	63.20	3,000	100	0.2
07/10/2024	63.79	8,000	64.30	64.64	63.70	100	1,700	-0.1
04/10/2024	63.36	11,800	63.36	63.36	63.28	3,700	6,800	-0.2
03/10/2024	63.28	2,800	63.20	63.62	63.11	0	0	0
02/10/2024	63.20	4,000	63.03	63.20	63.03	1,500	3,000	-0.1
01/10/2024	64.04	5,900	63.03	64.04	62.94	1,100	0	0.1
30/09/2024	62.94	20,800	63.11	63.11	62.86	13,400	10,000	0.3
27/09/2024	63.11	16,500	63.20	63.20	62.86	8,000	0	0.6
26/09/2024	63.20	15,900	63.03	64.13	63.03	3,100	9,900	-0.5
25/09/2024	63.20	2,300	63.62	63.62	62.86	900	0	0.1
24/09/2024	63.62	5,700	63.53	63.62	63.53	0	0	0
23/09/2024	63.53	9,400	63.11	63.62	62.77	6,100	0	0.5
20/09/2024	63.11	2,700	63.53	63.62	63.11	2,000	0	0.1
19/09/2024	62.86	8,400	62.94	63.11	62.86	0	0	0
18/09/2024	63.11	6,700	63.20	63.28	62.77	3,000	0	0.2
17/09/2024	63.28	6,700	62.77	63.28	62.69	2,000	0	0.1
16/09/2024	62.60	1,200	63.36	63.36	62.60	0	300	-0.0
13/09/2024	62.60	900	62.35	63.62	62.35	0	0	0
12/09/2024	62.35	2,700	62.35	64.30	62.01	500	0	0.0
11/09/2024	62.18	7,500	62.01	62.18	62.01	4,200	0	0.3
10/09/2024	62.01	9,300	62.77	62.77	62.01	5,000	0	0.4
09/09/2024	62.69	10,000	62.69	62.69	62.60	0	0	0

Page:
<<
4
5
6
>>

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

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

THỐNG KÊ GIAO DỊCH