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)
29/02/2024
55.45
 26,700 56.01 56.49 55.21 700 400 0.0
28/02/2024
55.21
 11,700 55.29 55.29 54.89 0 600 -0.0
27/02/2024
55.29
 3,600 55.29 55.53 55.29 300 0 0.0
26/02/2024
54.56
 22,800 54.89 55.77 54.56 100 20,000 -1.4
23/02/2024
55.77
 25,600 54.97 56.01 54.97 700 0 0.0
22/02/2024
54.89
 5,300 54.48 54.89 54.48 100 0 0.0
21/02/2024
54.48
 14,200 54.48 54.48 54.16 0 3,400 -0.2
20/02/2024
54.48
 6,800 54.81 54.81 54.24 0 1,800 -0.1
19/02/2024
54.56
 13,600 54.56 55.45 54.32 0 6,200 -0.4
16/02/2024
54.48
 12,100 54.89 54.89 54.48 4,100 3,700 0.0
15/02/2024
54.89
 22,200 55.93 55.93 54.08 1,000 7,000 -0.4
07/02/2024
54.72
 7,800 54.89 54.89 54.24 0 800 -0.1
06/02/2024
54.16
 22,400 54.48 54.89 54.08 3,500 6,000 -0.2
05/02/2024
54.48
 12,300 54.00 54.89 54.00 0 0 0
02/02/2024
54.00
 18,800 54.48 54.56 53.92 0 4,900 -0.3
01/02/2024
54.32
 3,600 54.00 54.32 54.00 0 0 0
31/01/2024
54.00
 21,600 54.48 54.56 54.00 4,000 0 0.3
30/01/2024
54.56
 16,700 55.13 55.13 54.00 6,200 12,600 -0.4
29/01/2024
54.81
 13,700 54.72 55.21 53.60 7,200 200 0.5
26/01/2024
54.56
 6,600 54.48 54.89 54.48 4,300 500 0.3
25/01/2024
54.48
 12,000 54.64 54.64 54.08 8,800 400 0.6
24/01/2024
54.48
 12,900 53.68 54.64 53.68 9,100 0 0.6
23/01/2024
54.00
 5,100 54.32 54.32 53.68 400 600 -0.0
22/01/2024
54.00
 9,700 54.16 54.16 53.68 4,900 1,600 0.2
19/01/2024
54.16
 21,100 54.08 54.32 54.08 9,400 4,100 0.4
18/01/2024
54.08
 7,800 54.16 54.40 53.84 200 300 -0.0
17/01/2024
53.44
 69,900 53.68 53.68 52.96 36,600 60,000 -1.6
16/01/2024
53.12
 23,000 54.32 54.32 53.12 8,000 20,200 -0.8
15/01/2024
54.32
 8,800 54.56 54.56 53.36 900 0 0.1
12/01/2024
54.40
 10,900 54.16 54.72 53.84 0 800 -0.1
11/01/2024
54.24
 18,100 54.56 54.64 54.16 0 0 0
10/01/2024
54.40
 23,300 53.92 55.13 53.92 0 2,200 -0.1
09/01/2024
53.68
 44,100 53.28 53.76 52.88 5,700 300 0.4
08/01/2024
52.96
 31,300 53.12 54.32 52.88 0 23,300 -1.6
05/01/2024
53.36
 27,100 54.40 54.40 53.20 1,400 23,800 -1.5
04/01/2024
54.81
 74,800 55.29 55.29 53.28 800 34,900 -2.3
03/01/2024
55.85
 17,600 57.13 57.13 55.85 0 6,100 -0.4
02/01/2024
56.09
 61,700 57.69 57.69 55.93 42,000 25,800 1.2
29/12/2023
57.61
 9,900 58.33 58.33 56.01 0 0 0
28/12/2023
58.33
 7,400 59.21 59.21 56.89 1,000 0 0.1
27/12/2023
59.21
 75,000 59.29 59.29 56.09 40,300 20,800 1.4
26/12/2023
59.29
 60,300 58.09 60.01 55.93 50,200 21,000 2.2
25/12/2023
58.09
 58,700 55.29 58.09 53.12 37,900 0 2.7
22/12/2023
55.29
 56,200 52.88 55.29 51.44 45,800 100 3.1
21/12/2023
52.88
 35,700 52.32 53.04 52.72 100 100 0
20/12/2023
52.32
 67,900 50.48 52.48 50.48 27,900 100 1.8
19/12/2023
50.48
 9,600 50.08 50.88 50.08 1,800 2,900 -0.1
18/12/2023: Cổ tức tiền mặt tỉ lệ: 25%
18/12/2023
50.08
 5,000 50.08 51.68 49.84 500 0 0.0
15/12/2023
50.08
 11,400 50.85 50.85 50.08 0 0 0
14/12/2023
50.85
 21,800 50.08 51.62 50.08 1,700 0 0.1
13/12/2023
50.08
 8,000 49.85 51.77 49.92 200 0 0.0
12/12/2023
49.85
 13,400 50.46 50.85 49.85 200 0 0.0
11/12/2023
50.46
 48,800 49.92 50.46 49.69 27,800 0 1.8
08/12/2023
49.92
 12,500 50.00 50.08 49.69 3,900 1,200 0.2
07/12/2023
50.00
 19,100 49.69 50.15 49.46 500 0 0.0
06/12/2023
49.69
 4,300 49.69 49.92 48.61 500 0 0.0
05/12/2023
49.69
 12,200 48.92 50.08 49.31 600 0 0.0
04/12/2023
48.92
 42,300 50.00 50.00 48.46 14,200 200 0.9
01/12/2023
50.00
 6,900 50.00 50.46 49.54 1,300 0 0.1
30/11/2023
50.00
 31,500 49.31 50.15 49.31 0 0 0
29/11/2023
49.31
 36,200 47.38 49.31 48.23 2,600 0 0.2
28/11/2023
47.38
 46,700 46.61 47.69 47.00 23,300 3,000 1.2
27/11/2023
46.61
 16,700 45.46 46.61 46.23 5,000 900 0.2
24/11/2023
45.46
 20,500 46.23 46.38 45.46 8,000 0 0.5
23/11/2023
46.23
 32,200 46.23 47.00 46.23 18,000 15,500 0.2
22/11/2023
46.23
 16,200 46.23 47.00 46.07 6,000 300 0.3
21/11/2023
46.23
 4,700 46.23 46.30 45.99 1,900 0 0.1
20/11/2023
46.23
 7,500 46.23 46.30 46.23 4,000 0 0.2
17/11/2023
46.23
 21,500 46.30 46.38 45.99 8,800 0 0.5
16/11/2023
46.30
 8,500 46.69 46.69 45.92 0 0 0
15/11/2023
46.69
 15,900 46.76 47.00 46.46 4,500 0 0.3
14/11/2023
46.76
 300 45.99 46.76 46.76 0 0 0
13/11/2023
45.99
 4,200 45.84 46.61 45.92 0 0 0
10/11/2023
45.84
 80,600 46.92 46.92 45.84 0 73,500 -4.4
09/11/2023
46.92
 28,500 46.92 47.00 46.61 0 20,000 -1.2
08/11/2023
46.92
 14,700 46.92 47.30 46.38 0 3,800 -0.2
07/11/2023
46.92
 48,700 46.61 47.00 46.30 40,000 30,000 0.6
06/11/2023
46.61
 4,900 46.23 47.61 46.61 0 0 0
03/11/2023
46.23
 83,900 47.00 47.38 44.84 37,500 63,000 -1.5
02/11/2023
47.00
 59,300 47.00 47.77 47.00 20,600 4,000 1.0
01/11/2023
47.00
 22,000 47.77 48.15 47.00 9,700 0 0.6
31/10/2023
47.77
 2,400 48.00 48.15 47.00 100 0 0.0
30/10/2023
48.00
 15,300 47.69 48.54 47.69 7,300 300 0.4
27/10/2023
47.69
 6,500 47.00 47.69 47.00 0 2,000 -0.1
26/10/2023
47.00
 2,600 48.31 48.31 46.76 0 0 0
25/10/2023
48.31
 2,800 48.38 48.38 48.31 300 0 0.0
24/10/2023
48.38
 4,300 48.54 48.54 48.15 3,300 0 0.2
23/10/2023
48.54
 700 48.54 48.54 46.61 0 300 -0.0
20/10/2023
48.54
 9,300 49.08 49.08 46.23 0 3,900 -0.2
19/10/2023
49.08
 30,200 49.54 49.54 48.92 13,300 0 0.8
18/10/2023
49.54
 31,800 49.62 49.85 48.31 14,200 28,200 -0.9
17/10/2023
49.62
 27,000 49.85 49.85 49.62 13,900 17,500 -0.2
16/10/2023
49.85
 1,800 50.08 50.23 49.85 800 0 0.1
13/10/2023
50.08
 3,400 50.00 50.46 50.00 300 0 0.0
12/10/2023
50.00
 4,600 50.00 50.08 49.69 2,500 0 0.2
11/10/2023
50.00
 600 50.23 50.23 49.77 0 0 0
10/10/2023
50.23
 2,500 49.69 50.77 49.69 0 0 0
09/10/2023
49.69
 5,000 49.46 50.23 49.62 1,400 0 0.1
06/10/2023
49.46
 12,400 49.31 49.69 49.31 3,600 0 0.2
05/10/2023
49.31
 2,900 49.38 49.69 49.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |