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

71.50
0
(0%)
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)
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
12/10/2023
53.45
 4,600 53.45 53.54 53.12 2,500 0 0.2
11/10/2023
53.45
 600 53.70 53.70 53.21 0 0 0
10/10/2023
53.70
 2,500 53.12 54.28 53.12 0 0 0
09/10/2023
53.12
 5,000 52.88 53.70 53.04 1,400 0 0.1
06/10/2023
52.88
 12,400 52.71 53.12 52.71 3,600 0 0.2
05/10/2023
52.71
 2,900 52.80 53.12 52.38 0 0 0
04/10/2023
52.80
 1,300 52.71 53.12 52.71 800 0 0.1
03/10/2023
52.71
 10,200 53.21 53.21 52.55 5,000 0 0.3
02/10/2023
53.21
 8,500 53.21 53.54 53.21 4,900 0 0.3
29/09/2023
53.21
 15,400 52.88 53.70 53.12 9,300 2,000 0.5
28/09/2023
52.88
 15,600 51.89 53.54 51.89 2,500 0 0.2
27/09/2023
51.89
 10,800 50.90 51.89 50.82 3,900 0 0.2
26/09/2023
50.90
 12,700 51.97 51.97 50.90 8,000 0 0.5
25/09/2023
51.97
 22,200 51.97 52.71 50.41 12,800 0 0.8
22/09/2023
51.97
 12,200 52.63 52.63 51.23 3,700 0 0.2
21/09/2023
52.63
 9,800 53.37 53.37 52.05 6,100 0 0.4
20/09/2023
53.37
 11,200 52.96 53.54 53.29 5,500 0 0.4
19/09/2023
52.96
 28,600 52.22 53.12 52.30 12,800 2,100 0.7
18/09/2023
52.22
 17,100 51.81 52.22 51.89 0 0 0
15/09/2023
51.81
 35,100 51.23 51.81 50.65 13,600 0 0.8
14/09/2023
51.23
 9,300 50.65 51.48 50.74 4,600 0 0.3
13/09/2023
50.65
 13,700 50.32 51.89 50.24 6,200 0 0.4
12/09/2023
50.32
 22,200 51.39 51.89 50.32 14,000 0 0.9
11/09/2023
51.39
 43,900 51.23 52.05 51.39 19,800 0 1.2
08/09/2023
51.23
 27,100 50.90 51.48 50.57 5,000 5,100 -0.0
07/09/2023
50.90
 12,400 50.82 50.98 50.08 900 2,100 -0.1
06/09/2023
50.82
 16,100 50.32 50.82 50.32 6,400 4,800 0.1
05/09/2023
50.32
 12,500 51.39 51.48 49.67 1,300 2,600 -0.1

Chính sách bảo mật | Điều khoản sử dụng |