Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
06/09/2024	62.60	2,100	62.77	62.77	62.60	1,000	0	0.1
05/09/2024	62.69	9,400	62.77	62.77	62.69	4,300	0	0.3
04/09/2024	62.77	30,500	62.86	62.94	62.69	14,000	0	1.0
30/08/2024	63.36	5,000	63.03	63.53	62.94	600	0	0.0
29/08/2024	63.53	8,500	63.62	63.96	63.20	4,000	100	0.3
28/08/2024	63.53	1,700	63.62	63.62	63.20	0	0	0
27/08/2024	63.62	600	63.87	63.96	63.62	0	0	0
26/08/2024	63.87	7,400	63.96	64.38	63.87	3,200	1,200	0.2
23/08/2024	63.87	2,300	63.87	63.96	63.20	0	0	0
22/08/2024	63.79	12,800	63.62	63.96	63.03	3,400	100	0.2
21/08/2024	63.62	13,200	63.70	63.96	63.20	0	0	0
20/08/2024	63.62	8,400	63.87	64.30	63.36	100	0	0.0
19/08/2024	64.38	13,500	64.47	64.47	63.62	100	0	0.0
16/08/2024	64.30	2,800	64.30	64.30	64.13	0	0	0
15/08/2024	64.30	300	64.30	64.30	64.30	0	0	0
14/08/2024	64.30	1,800	63.62	64.30	63.45	0	100	-0.0
13/08/2024	63.45	600	63.28	64.38	63.28	0	0	0
12/08/2024	63.36	1,700	64.04	64.04	63.28	100	0	0.0
09/08/2024	64.04	800	64.98	64.98	64.04	0	500	-0.0
08/08/2024	63.96	1,700	63.20	64.04	63.20	0	0	0
07/08/2024	63.11	1,300	63.11	63.11	63.11	0	0	0
06/08/2024	63.11	14,900	62.43	63.20	62.35	400	100	0.0
05/08/2024	62.35	5,700	63.28	63.62	62.35	300	200	0.0
02/08/2024	62.94	3,700	61.07	64.38	61.07	100	100	-0
01/08/2024	63.28	2,100	62.86	63.87	62.86	0	0	0
31/07/2024	64.30	900	64.30	64.30	64.30	0	0	0
30/07/2024	64.30	4,500	63.45	64.47	62.94	0	0	0
29/07/2024	63.36	3,600	64.47	64.72	63.36	0	0	0
26/07/2024	63.28	2,700	62.18	63.28	62.18	100	0	0.0
25/07/2024	62.18	3,100	62.01	62.60	62.01	100	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 (2026-06-29)	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

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

THỐNG KÊ GIAO DỊCH