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)
12/07/2023
45.79
 26,500 45.63 46.37 45.63 13,900 3,200 0.6
11/07/2023
45.63
 33,400 44.81 45.71 44.89 11,300 200 0.6
10/07/2023
44.81
 31,400 44.39 44.97 44.48 15,000 1,100 0.8
07/07/2023
44.39
 11,500 44.48 44.48 44.39 5,000 400 0.2
06/07/2023
44.48
 21,000 44.89 45.05 44.06 10,000 0 0.5
05/07/2023
44.89
 55,000 45.22 45.30 43.65 26,800 1,300 1.4
04/07/2023
45.22
 44,000 45.22 45.96 42.09 13,900 0 0.8
03/07/2023
45.22
 19,800 44.81 45.22 44.72 8,400 1,000 0.4
30/06/2023
44.81
 41,500 45.71 45.71 44.23 16,200 0 0.9
29/06/2023
45.71
 38,200 45.96 46.37 45.71 15,700 0 0.9
28/06/2023: Cổ tức tiền mặt tỉ lệ: 50%
28/06/2023
45.96
 84,600 46.95 46.95 45.96 15,900 0 0.9
27/06/2023
46.95
 186,800 46.19 47.33 46.87 20,300 0 1.3
26/06/2023
46.19
 190,800 44.90 46.19 45.13 20,100 4,400 0.9
23/06/2023
44.90
 37,400 44.75 45.05 44.75 19,600 0 1.2
22/06/2023
44.75
 46,600 44.45 44.83 44.52 18,900 0 1.1
21/06/2023
44.45
 28,300 44.37 44.52 44.22 8,600 0 0.5
20/06/2023
44.37
 22,700 44.37 44.83 43.92 9,600 600 0.5
19/06/2023
44.37
 50,000 44.45 45.21 42.40 19,300 0 1.1
16/06/2023
44.45
 47,100 44.45 44.83 43.16 22,200 2,700 1.1
15/06/2023
44.45
 120,700 43.62 45.05 43.62 19,400 4,600 0.9
14/06/2023
43.62
 142,600 41.80 43.92 42.40 31,400 2,200 1.7
13/06/2023
41.80
 10,700 41.95 41.95 41.72 0 0 0
12/06/2023
41.95
 38,500 40.97 42.33 41.65 17,700 0 1.0
09/06/2023
40.97
 26,600 41.65 41.65 40.66 16,600 500 0.9
08/06/2023
41.65
 15,900 41.34 42.33 41.65 9,300 0 0.5
07/06/2023
41.34
 16,300 41.42 41.42 41.27 800 0 0.0
06/06/2023
41.42
 34,500 40.81 41.42 40.89 0 100 -0.0
05/06/2023
40.81
 103,300 39.53 41.04 39.75 29,300 0 1.6
02/06/2023
39.53
 18,300 38.85 39.75 39.53 13,000 100 0.7
01/06/2023
38.85
 4,900 39.15 39.38 38.85 0 0 0
31/05/2023
39.15
 29,400 39.22 39.45 39.07 0 14,000 -0.7
30/05/2023
39.22
 36,900 38.62 39.68 39.07 17,800 14,000 0.2
29/05/2023
38.62
 17,300 38.39 38.69 38.39 0 7,700 -0.4
26/05/2023
38.39
 68,100 38.85 39.00 38.16 30,100 38,800 -0.4
25/05/2023
38.85
 19,500 38.85 39.30 38.77 8,500 5,600 0.2
24/05/2023
38.85
 23,800 38.92 38.92 38.54 100 0 0.0
23/05/2023
38.92
 19,900 39.30 39.68 38.77 100 0 0.0
22/05/2023
39.30
 106,400 36.99 39.30 37.63 32,900 300 1.7
19/05/2023
36.99
 16,700 37.18 37.33 36.35 10,500 0 0.5
18/05/2023
37.18
 28,700 36.72 37.25 36.88 5,300 0 0.3
17/05/2023
36.72
 7,500 36.72 37.10 36.72 0 0 0
16/05/2023
36.72
 79,500 37.33 37.41 36.72 300 67,200 -3.3
15/05/2023
37.33
 80,500 37.25 37.48 37.03 45,500 74,000 -1.4
12/05/2023
37.25
 27,000 37.25 37.33 37.03 100 25,500 -1.2
11/05/2023
37.25
 63,100 37.10 37.48 37.03 1,100 58,300 -2.8
10/05/2023
37.10
 37,200 37.10 37.41 36.99 500 27,000 -1.3
09/05/2023
37.10
 36,900 37.25 37.25 37.07 0 24,900 -1.2
08/05/2023
37.25
 29,600 37.41 37.48 37.10 12,300 11,800 0.0
05/05/2023
37.41
 7,300 37.10 37.48 36.88 500 0 0.0
04/05/2023
37.10
 45,200 37.63 37.71 37.10 34,700 50,800 -0.8
28/04/2023
37.63
 9,600 37.63 38.24 37.10 6,200 100 0.3
27/04/2023
37.63
 34,900 37.48 37.75 36.84 5,500 24,400 -0.9
26/04/2023
37.48
 21,100 37.78 37.86 37.10 1,400 11,300 -0.5
25/04/2023
37.78
 35,900 38.16 38.92 37.48 3,000 7,300 -0.2
24/04/2023
38.16
 38,600 38.39 39.30 37.82 3,400 30,200 -1.4
21/04/2023
38.39
 112,900 37.82 39.00 37.86 1,600 93,400 -4.7
20/04/2023
37.82
 10,300 37.86 37.94 37.41 500 5,400 -0.2
19/04/2023
37.86
 7,600 37.86 38.01 37.10 1,400 4,000 -0.1
18/04/2023
37.86
 22,100 38.16 38.24 37.56 100 15,400 -0.8
17/04/2023
38.16
 26,200 38.85 38.85 37.48 3,200 20,500 -0.9
14/04/2023
38.85
 26,900 39.68 39.68 37.48 4,600 21,500 -0.9
13/04/2023
39.68
 66,300 40.81 40.81 38.01 12,800 58,000 -2.4
12/04/2023
40.81
 82,100 40.89 40.89 38.09 49,800 72,500 -1.2
11/04/2023
40.89
 21,800 38.47 40.89 37.71 17,500 16,000 0.1
10/04/2023
38.47
 2,700 38.01 38.54 37.48 500 0 0.0
07/04/2023
38.01
 8,600 37.94 40.36 37.86 8,000 4,200 0.2
06/04/2023
37.94
 5,400 37.86 38.09 37.33 3,900 1,100 0.1
05/04/2023
37.86
 1,300 37.86 37.86 37.48 100 0 0.0
04/04/2023
37.86
 6,500 37.78 38.16 37.75 2,800 0 0.1
03/04/2023
37.78
 3,500 38.16 38.16 37.56 2,800 0 0.1
31/03/2023
38.16
 17,000 37.25 38.24 37.48 16,700 2,200 0.7
30/03/2023
37.25
 2,400 37.86 37.86 37.25 300 0 0.0
29/03/2023
37.86
 15,500 37.86 37.86 36.35 2,800 13,000 -0.5
28/03/2023
37.86
 400 37.86 37.86 37.86 200 0 0.0
27/03/2023
37.86
 19,600 37.78 37.86 37.67 13,300 4,000 0.5
24/03/2023
37.78
 5,600 37.78 37.78 36.88 500 0 0.0
23/03/2023
37.78
 18,500 37.75 38.09 37.63 12,200 1,200 0.5
22/03/2023
37.75
 5,500 37.78 37.78 37.10 3,400 0 0.2
21/03/2023
37.78
 8,900 37.78 37.78 37.10 3,600 0 0.0
20/03/2023
37.78
 3,600 37.78 37.78 37.18 1,500 0 0.1
17/03/2023
37.78
 45,700 37.41 37.86 37.63 42,400 29,100 0.7
16/03/2023
37.41
 7,000 37.86 37.86 37.41 10,000 0 0.5
15/03/2023
37.86
 22,900 38.54 38.54 37.18 16,700 7,000 0.5
14/03/2023
38.54
 41,500 38.54 39.00 36.35 34,600 100 1.8
13/03/2023
38.54
 71,400 37.86 38.62 37.78 48,400 4,000 2.3
10/03/2023
37.86
 37,600 37.37 37.86 36.80 17,200 1,000 0.8
09/03/2023
37.37
 191,800 36.72 39.00 36.35 65,500 131,800 -3.3
08/03/2023
36.72
 6,000 36.72 36.72 36.35 4,400 5,500 -0.1
07/03/2023
36.72
 7,500 36.72 36.72 36.35 5,500 6,800 -0.1
06/03/2023
36.72
 16,300 36.88 36.88 36.72 10,700 15,800 -0.2
03/03/2023
36.88
 18,000 36.95 36.95 35.89 12,700 13,300 -0.0
02/03/2023
36.95
 14,800 37.10 37.10 36.27 8,200 13,000 -0.2
01/03/2023
37.10
 3,500 38.09 38.09 35.97 500 2,000 -0.1
28/02/2023
38.09
 26,700 35.85 38.09 35.82 24,100 0 1.2
27/02/2023
35.85
 5,100 36.19 36.19 35.74 3,500 0 0.2
24/02/2023
36.19
 2,100 36.04 36.27 35.85 1,000 0 0.0
23/02/2023
36.04
 29,700 36.31 36.31 35.10 15,600 24,000 -0.4
22/02/2023
36.31
 7,900 36.35 36.35 35.74 5,500 4,400 0.1
21/02/2023
36.35
 36,200 36.65 36.65 35.82 19,300 35,000 -0.8
20/02/2023
36.65
 14,700 36.72 36.72 36.35 9,300 11,200 -0.1

Chính sách bảo mật | Điều khoản sử dụng |