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

75.60
0.30
(0.40%)
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
(2026-06-29) 		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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/07/2024
62.77
 14,000 62.01 62.77 61.92 0 4,700 -0.3
23/07/2024
62.01
 36,100 63.28 63.70 61.92 1,400 25,000 -1.8
22/07/2024
63.96
 5,200 63.70 64.47 63.70 0 300 -0.0
19/07/2024
63.96
 12,800 63.70 65.74 63.70 600 300 0.0
18/07/2024
64.47
 8,800 65.65 65.65 64.38 0 100 -0.0
17/07/2024
64.98
 19,600 64.89 65.32 64.72 0 0 0
16/07/2024
64.72
 11,600 64.81 65.32 64.47 3,200 100 0.2
15/07/2024
64.38
 2,900 65.32 65.32 64.21 100 0 0.0
12/07/2024
64.21
 5,500 64.38 64.72 64.21 0 0 0
11/07/2024
64.30
 5,300 65.32 65.32 64.21 0 0 0
10/07/2024
64.13
 12,500 63.96 64.81 63.96 0 0 0
09/07/2024
64.47
 12,400 64.72 64.89 64.04 500 1,000 -0.0
08/07/2024
64.72
 4,800 63.96 65.32 63.96 0 0 0
05/07/2024
63.87
 4,200 64.55 64.64 63.87 100 0 0.0
04/07/2024
64.64
 5,000 64.72 64.72 64.21 400 400 0
03/07/2024
64.38
 4,500 64.72 64.72 64.30 0 0 0
02/07/2024
63.96
 10,800 64.38 64.38 63.70 0 5,000 -0.4
01/07/2024
63.62
 14,800 64.64 65.32 62.86 0 4,700 -0.4
28/06/2024
64.55
 5,100 65.06 65.82 64.55 0 0 0
27/06/2024: Cổ tức tiền mặt tỉ lệ: 45%
27/06/2024
64.98
 22,300 66.84 66.84 64.47 900 0 0.1
26/06/2024
65.06
 30,700 65.78 65.94 64.10 800 200 0.0
25/06/2024
65.38
 17,300 65.54 65.54 65.14 0 100 -0.0
24/06/2024
65.54
 33,400 65.86 65.86 65.54 0 0 0
21/06/2024
65.86
 28,600 64.82 66.18 64.82 800 800 -0.0
20/06/2024
64.50
 18,500 65.14 65.54 64.10 200 5,100 -0.4
19/06/2024
64.74
 33,300 65.06 65.22 64.74 200 0 0.0
18/06/2024
64.50
 31,100 62.66 64.90 62.66 800 11,200 -0.8
17/06/2024
61.86
 13,400 61.62 62.10 61.62 300 0 0.0
14/06/2024
61.30
 9,800 61.62 61.70 61.30 0 0 0
13/06/2024
61.70
 14,600 62.42 62.66 60.57 400 800 -0.0
12/06/2024
62.10
 15,600 61.86 62.10 61.86 0 0 0
11/06/2024
61.86
 13,300 64.02 64.02 61.70 1,400 600 0.1
10/06/2024
62.98
 33,100 61.05 63.06 60.89 0 600 -0.0
07/06/2024
60.89
 6,300 60.89 60.89 60.73 400 0 0.0
06/06/2024
60.89
 15,600 60.73 62.02 60.73 0 0 0
05/06/2024
60.81
 13,800 60.89 60.97 60.81 0 6,000 -0.5
04/06/2024
60.97
 9,700 60.89 61.30 60.57 0 0 0
03/06/2024
60.89
 5,200 60.89 61.05 60.89 400 0 0.0
31/05/2024
60.89
 5,100 60.09 60.89 60.09 0 0 0
30/05/2024
60.09
 39,900 61.05 61.05 60.09 0 20,000 -1.5
29/05/2024
61.05
 4,100 60.97 61.13 60.89 0 0 0
28/05/2024
60.97
 33,900 60.57 60.97 60.33 0 2,200 -0.2
27/05/2024
60.97
 8,100 60.25 60.97 60.25 1,000 100 0.1
24/05/2024
60.25
 17,600 60.33 60.49 60.09 0 0 0
23/05/2024
60.49
 1,300 60.81 60.81 60.33 100 100 0
22/05/2024
60.25
 9,800 60.89 60.89 60.17 0 0 0
21/05/2024
60.89
 5,100 61.13 61.22 60.49 0 100 -0.0
20/05/2024
60.49
 7,400 60.49 61.54 60.49 0 1,200 -0.1
17/05/2024
60.89
 6,700 60.89 60.89 60.81 0 0 0
16/05/2024
60.89
 9,900 60.89 60.89 59.93 0 0 0
15/05/2024
60.89
 10,700 60.89 61.46 60.89 0 100 -0.0
14/05/2024
60.89
 7,200 61.30 61.30 60.89 0 0 0
13/05/2024
61.30
 10,700 61.70 61.70 59.69 300 100 0.0
10/05/2024
61.30
 7,300 61.22 61.62 60.33 0 1,500 -0.1
09/05/2024
61.22
 11,200 59.29 61.22 59.29 700 100 0.0
08/05/2024
60.73
 800 60.09 60.81 60.09 0 0 0
07/05/2024
60.09
 16,000 61.62 61.62 60.09 700 10,500 -0.7
06/05/2024
61.22
 7,800 60.01 61.22 60.01 100 0 0.0
03/05/2024
59.61
 3,300 58.57 59.69 58.57 0 0 0
02/05/2024
58.57
 6,700 57.77 58.57 57.77 0 0 0
26/04/2024
57.77
 23,000 58.49 58.89 57.77 0 21,000 -1.5
25/04/2024
58.57
 4,400 58.65 58.65 58.33 0 0 0
24/04/2024
58.65
 16,200 58.49 58.65 58.09 0 100 -0.0
23/04/2024
58.49
 2,600 57.85 58.57 57.85 100 0 0.0
22/04/2024
58.33
 18,600 56.09 58.65 56.09 0 0 0
19/04/2024
58.89
 22,300 56.49 59.05 56.49 0 0 0
17/04/2024
59.21
 7,800 58.17 59.69 58.17 0 0 0
16/04/2024
58.09
 51,400 60.97 60.97 56.73 1,700 30,200 -2.1
15/04/2024
60.89
 9,100 61.30 61.38 60.89 200 0 0.0
12/04/2024
61.30
 4,000 61.46 61.46 61.05 100 300 -0.0
11/04/2024
61.38
 10,100 61.70 61.78 60.89 0 0 0
10/04/2024
61.70
 4,600 61.86 61.86 61.30 1,600 0 0.1
09/04/2024
61.22
 3,600 62.10 62.10 60.73 100 0 0.0
08/04/2024
61.94
 5,400 62.26 62.26 61.54 2,100 0 0.2
05/04/2024
62.26
 6,000 60.25 62.26 60.25 0 0 0
04/04/2024
61.94
 6,300 62.26 62.34 60.97 400 0 0.0
03/04/2024
62.42
 4,200 61.46 62.42 61.46 0 0 0
02/04/2024
62.10
 6,800 60.73 62.18 60.65 100 0 0.0
01/04/2024
60.65
 8,100 60.09 61.62 59.93 200 700 -0.0
29/03/2024
60.09
 18,100 60.89 61.30 60.09 0 1,000 -0.1
28/03/2024
60.89
 8,800 61.13 61.30 60.89 0 0 0
27/03/2024
61.13
 15,600 60.97 61.38 60.97 100 0 0.0
26/03/2024
60.97
 5,600 58.33 62.50 58.33 0 0 0
25/03/2024
61.86
 7,000 63.54 63.54 61.86 0 0 0
22/03/2024
63.30
 36,100 62.02 63.30 61.86 700 0 0.1
21/03/2024
61.62
 35,200 61.38 61.70 60.09 9,300 0 0.7
20/03/2024
59.93
 27,900 59.69 60.01 59.29 300 0 0.0
19/03/2024
59.29
 41,900 58.57 59.69 58.57 0 0 0
18/03/2024
58.09
 26,500 58.01 59.29 56.49 5,200 4,600 0.0
15/03/2024
58.01
 22,700 57.37 58.09 57.37 0 0 0
14/03/2024
57.37
 11,200 56.89 58.33 56.89 200 100 0.0
13/03/2024
56.89
 21,100 57.37 57.37 56.09 0 0 0
12/03/2024
57.37
 12,200 57.45 57.45 56.89 0 0 0
11/03/2024
57.53
 11,300 57.69 57.77 57.53 0 0 0
08/03/2024
57.69
 12,300 57.61 58.01 57.45 0 0 0
07/03/2024
57.37
 8,300 56.73 57.37 56.57 800 100 0.0
06/03/2024
56.09
 7,200 56.89 56.89 56.01 0 0 0
05/03/2024
56.49
 10,200 56.73 56.73 56.01 0 0 0
04/03/2024
56.73
 9,700 56.17 57.29 56.17 200 0 0.0
01/03/2024
56.89
 18,800 56.09 56.89 55.29 0 1,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |