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

67.50
-0.50
(-0.74%)
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
(2025-11-04) 		-1.80 -2.58% 323,900 -202,300 -13.8
67.90
69.80
68
2 tháng
(2025-10-06) 		-3.40 -4.76% 536,600 -298,400 -20.6
67.90
71.40
68
3 tháng
(2025-09-05) 		-5 -6.85% 776,500 -433,700 -30.5
67.90
73.30
68
6 tháng
(2025-06-09) 		-10.23 -13.07% 1,895,100 -892,694 -62.0
67.90
78.23
68
12 tháng
(2024-12-09) 		-5.45 -7.42% 3,916,400 -1,139,684 -80.8
66.44
80.44
68
24 tháng
(2023-12-15) 		14.46 27.02% 7,204,600 -1,323,884 -94.6
53.54
80.44
68
36 tháng
(2022-12-20) 		33.62 97.80% 14,149,500 -441,684 -40.1
34.07
80.44
68
60 tháng
(2020-12-30) 		39.23 136.39% 37,858,140 -765,433 -54.2
27.11
80.44
68
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/08/2023
51.39
 49,900 49.01 52.38 48.43 800 0 0.0
30/08/2023
49.01
 6,000 48.68 49.25 48.59 3,000 0 0.2
29/08/2023
48.68
 5,900 48.18 49.01 48.27 3,000 0 0.2
28/08/2023
48.18
 13,200 49.17 49.42 47.77 5,100 10,000 -0.3
25/08/2023
49.17
 29,200 49.25 49.42 49.09 19,500 0 1.2
24/08/2023
49.25
 23,100 48.51 49.25 47.36 13,500 1,600 0.7
23/08/2023
48.51
 81,600 48.35 48.84 47.77 54,500 0 3.2
22/08/2023
48.35
 29,500 47.85 48.59 46.95 16,000 900 0.9
21/08/2023
47.85
 103,400 49.42 49.42 46.21 58,600 50,000 0.5
18/08/2023
49.42
 12,800 50.08 50.16 48.59 8,000 100 0.5
17/08/2023
50.08
 3,400 49.91 50.08 49.58 0 0 0
16/08/2023
49.91
 7,800 49.91 50.08 49.91 4,600 0 0.3
15/08/2023
49.91
 11,700 49.83 50.08 49.83 8,800 0 0.5
14/08/2023
49.83
 6,200 49.42 50.08 49.67 1,200 0 0.1
11/08/2023
49.42
 8,100 49.09 49.42 48.76 2,600 100 0.1
10/08/2023
49.09
 8,500 49.42 49.42 48.92 5,900 600 0.3
09/08/2023
49.42
 35,200 49.50 49.50 49.34 15,000 100 0.9
08/08/2023
49.50
 10,300 49.42 49.58 49.42 6,300 0 0.4
07/08/2023
49.42
 30,300 49.25 49.58 48.92 19,000 0 1.1
04/08/2023
49.25
 9,900 49.34 49.42 49.25 4,500 900 0.2
03/08/2023
49.34
 33,300 49.67 49.67 48.84 18,000 100 1.1
02/08/2023
49.67
 35,800 49.75 50.32 49.42 21,700 2,200 1.2
01/08/2023
49.75
 29,400 49.99 50.32 49.42 13,000 0 0.8
31/07/2023
49.99
 52,900 49.42 50.08 49.42 43,300 0 2.6
28/07/2023
49.42
 65,200 50.08 50.08 48.59 36,600 0 2.2
27/07/2023
50.08
 39,300 49.58 50.08 49.58 16,100 0 1.0
26/07/2023
49.58
 94,800 49.01 49.67 49.34 37,300 0 2.2
25/07/2023
49.01
 83,100 48.68 49.17 48.68 38,600 500 2.3
24/07/2023
48.68
 75,100 49.42 49.42 47.77 37,100 100 2.2
21/07/2023
49.42
 86,100 48.35 49.58 48.43 39,000 0 2.3
20/07/2023
48.35
 66,800 47.03 48.35 47.11 33,700 0 2.0
19/07/2023
47.03
 100,100 45.30 47.03 45.30 40,200 0 2.3
18/07/2023
45.30
 23,400 45.46 45.46 45.30 14,800 0 0.8
17/07/2023
45.46
 78,600 45.38 45.55 45.22 31,300 100 1.7
14/07/2023
45.38
 23,700 45.30 45.46 45.22 13,300 0 0.7
13/07/2023
45.30
 13,300 45.79 45.88 45.30 7,500 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |