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

69.60
-0.10
(-0.14%)
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
(2026-02-11) 		-1.80 -2.52% 259,300 600 0.0
66.70
72.30
69.60
2 tháng
(2026-01-12) 		2.20 3.26% 621,200 -81,800 -5.5
66.70
73.40
69.60
3 tháng
(2025-12-15) 		1.80 2.65% 846,000 -234,200 -15.8
66.70
73.40
69.60
6 tháng
(2025-09-15) 		-3.30 -4.52% 1,580,900 -623,300 -42.8
66.70
73.40
69.60
12 tháng
(2025-03-18) 		-6.61 -8.66% 3,935,200 -1,270,094 -87.5
66.44
80.44
69.60
24 tháng
(2024-03-25) 		3.57 5.40% 6,633,700 -1,641,484 -116.6
61.76
80.44
69.60
36 tháng
(2023-03-29) 		31.84 84.10% 13,734,700 -860,884 -65.3
36.72
80.44
69.60
60 tháng
(2021-04-08) 		39.54 131.09% 34,915,000 -1,004,813 -70.1
29.51
80.44
69.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2024
67.65
 2,100 67.20 68.28 67.20 0 0 0
31/07/2024
68.74
 900 68.74 68.74 68.74 0 0 0
30/07/2024
68.74
 4,500 67.83 68.92 67.29 0 0 0
29/07/2024
67.74
 3,600 68.92 69.19 67.74 0 0 0
26/07/2024
67.65
 2,700 66.47 67.65 66.47 100 0 0.0
25/07/2024
66.47
 3,100 66.29 66.92 66.29 100 0 0.0
24/07/2024
67.11
 14,000 66.29 67.11 66.20 0 4,700 -0.3
23/07/2024
66.29
 36,100 67.65 68.10 66.20 1,400 25,000 -1.8
22/07/2024
68.38
 5,200 68.10 68.92 68.10 0 300 -0.0
19/07/2024
68.38
 12,800 68.10 70.28 68.10 600 300 0.0
18/07/2024
68.92
 8,800 70.19 70.19 68.83 0 100 -0.0
17/07/2024
69.46
 19,600 69.37 69.83 69.19 0 0 0
16/07/2024
69.19
 11,600 69.28 69.83 68.92 3,200 100 0.2
15/07/2024
68.83
 2,900 69.83 69.83 68.65 100 0 0.0
12/07/2024
68.65
 5,500 68.83 69.19 68.65 0 0 0
11/07/2024
68.74
 5,300 69.83 69.83 68.65 0 0 0
10/07/2024
68.56
 12,500 68.38 69.28 68.38 0 0 0
09/07/2024
68.92
 12,400 69.19 69.37 68.47 500 1,000 -0.0
08/07/2024
69.19
 4,800 68.38 69.83 68.38 0 0 0
05/07/2024
68.28
 4,200 69.01 69.10 68.28 100 0 0.0
04/07/2024
69.10
 5,000 69.19 69.19 68.65 400 400 0
03/07/2024
68.83
 4,500 69.19 69.19 68.74 0 0 0
02/07/2024
68.38
 10,800 68.83 68.83 68.10 0 5,000 -0.4
01/07/2024
68.01
 14,800 69.10 69.83 67.20 0 4,700 -0.4
28/06/2024
69.01
 5,100 69.55 70.37 69.01 0 0 0
27/06/2024: Cổ tức tiền mặt tỉ lệ: 45%
27/06/2024
69.46
 22,300 71.46 71.46 68.92 900 0 0.1
26/06/2024
69.55
 30,700 70.33 70.50 68.53 800 200 0.0
25/06/2024
69.90
 17,300 70.07 70.07 69.64 0 100 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |