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

69.60
-0.10
(-0.14%)
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
(2026-02-11) 		-1.80 -2.52% 259,300 600 0.0
66.70
72.30
69.60
2 tháng
(2026-01-12) 		2.20 3.26% 621,200 -81,800 -5.5
66.70
73.40
69.60
3 tháng
(2025-12-15) 		1.80 2.65% 846,000 -234,200 -15.8
66.70
73.40
69.60
6 tháng
(2025-09-15) 		-3.30 -4.52% 1,580,900 -623,300 -42.8
66.70
73.40
69.60
12 tháng
(2025-03-18) 		-6.61 -8.66% 3,935,200 -1,270,094 -87.5
66.44
80.44
69.60
24 tháng
(2024-03-25) 		3.57 5.40% 6,633,700 -1,641,484 -116.6
61.76
80.44
69.60
36 tháng
(2023-03-29) 		31.84 84.10% 13,734,700 -860,884 -65.3
36.72
80.44
69.60
60 tháng
(2021-04-08) 		39.54 131.09% 34,915,000 -1,004,813 -70.1
29.51
80.44
69.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |