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)
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
01/12/2023
53.45
 6,900 53.45 53.95 52.96 1,300 0 0.1
30/11/2023
53.45
 31,500 52.71 53.62 52.71 0 0 0
29/11/2023
52.71
 36,200 50.65 52.71 51.56 2,600 0 0.2
28/11/2023
50.65
 46,700 49.83 50.98 50.24 23,300 3,000 1.2
27/11/2023
49.83
 16,700 48.59 49.83 49.42 5,000 900 0.2
24/11/2023
48.59
 20,500 49.42 49.58 48.59 8,000 0 0.5
23/11/2023
49.42
 32,200 49.42 50.24 49.42 18,000 15,500 0.2
22/11/2023
49.42
 16,200 49.42 50.24 49.25 6,000 300 0.3
21/11/2023
49.42
 4,700 49.42 49.50 49.17 1,900 0 0.1
20/11/2023
49.42
 7,500 49.42 49.50 49.42 4,000 0 0.2
17/11/2023
49.42
 21,500 49.50 49.58 49.17 8,800 0 0.5
16/11/2023
49.50
 8,500 49.91 49.91 49.09 0 0 0
15/11/2023
49.91
 15,900 49.99 50.24 49.67 4,500 0 0.3
14/11/2023
49.99
 300 49.17 49.99 49.99 0 0 0
13/11/2023
49.17
 4,200 49.01 49.83 49.09 0 0 0
10/11/2023
49.01
 80,600 50.16 50.16 49.01 0 73,500 -4.4
09/11/2023
50.16
 28,500 50.16 50.24 49.83 0 20,000 -1.2
08/11/2023
50.16
 14,700 50.16 50.57 49.58 0 3,800 -0.2
07/11/2023
50.16
 48,700 49.83 50.24 49.50 40,000 30,000 0.6
06/11/2023
49.83
 4,900 49.42 50.90 49.83 0 0 0
03/11/2023
49.42
 83,900 50.24 50.65 47.94 37,500 63,000 -1.5
02/11/2023
50.24
 59,300 50.24 51.07 50.24 20,600 4,000 1.0
01/11/2023
50.24
 22,000 51.07 51.48 50.24 9,700 0 0.6
31/10/2023
51.07
 2,400 51.31 51.48 50.24 100 0 0.0
30/10/2023
51.31
 15,300 50.98 51.89 50.98 7,300 300 0.4
27/10/2023
50.98
 6,500 50.24 50.98 50.24 0 2,000 -0.1
26/10/2023
50.24
 2,600 51.64 51.64 49.99 0 0 0
25/10/2023
51.64
 2,800 51.72 51.72 51.64 300 0 0.0
24/10/2023
51.72
 4,300 51.89 51.89 51.48 3,300 0 0.2
23/10/2023
51.89
 700 51.89 51.89 49.83 0 300 -0.0
20/10/2023
51.89
 9,300 52.47 52.47 49.42 0 3,900 -0.2
19/10/2023
52.47
 30,200 52.96 52.96 52.30 13,300 0 0.8
18/10/2023
52.96
 31,800 53.04 53.29 51.64 14,200 28,200 -0.9
17/10/2023
53.04
 27,000 53.29 53.29 53.04 13,900 17,500 -0.2
16/10/2023
53.29
 1,800 53.54 53.70 53.29 800 0 0.1
13/10/2023
53.54
 3,400 53.45 53.95 53.45 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |