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

70
0.50
(0.72%)
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
(2026-05-13) 		-5.90 -7.82% 380,600 6,390 0
69.50
78.80
70
2 tháng
(2026-04-13) 		-2.60 -3.61% 642,600 4,790 0
69.50
78.80
70
3 tháng
(2026-03-16) 		0.20 0.29% 897,100 7,190 -0.1
68.60
78.80
70
6 tháng
(2025-12-15) 		1.60 2.36% 1,749,500 -226,910 -15.9
66.70
78.80
70
12 tháng
(2025-06-17) 		-7.44 -9.67% 3,663,500 -1,142,004 -79.4
66.70
78.80
70
24 tháng
(2024-06-24) 		-0.57 -0.81% 6,775,100 -1,534,294 -109.2
66.29
80.44
70
36 tháng
(2023-06-28) 		23.54 51.22% 12,136,500 -643,294 -56.8
44.39
80.44
70
60 tháng
(2021-07-08) 		37.52 117.34% 33,106,400 -1,002,323 -70.6
31.11
80.44
70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/01/2024
57.39
 44,100 56.96 57.48 56.53 5,700 300 0.4
08/01/2024
56.62
 31,300 56.79 58.08 56.53 0 23,300 -1.6
05/01/2024
57.05
 27,100 58.16 58.16 56.88 1,400 23,800 -1.5
04/01/2024
58.59
 74,800 59.10 59.10 56.96 800 34,900 -2.3
03/01/2024
59.70
 17,600 61.07 61.07 59.70 0 6,100 -0.4
02/01/2024
59.96
 61,700 61.67 61.67 59.79 42,000 25,800 1.2
29/12/2023
61.59
 9,900 62.36 62.36 59.88 0 0 0
28/12/2023
62.36
 7,400 63.30 63.30 60.82 1,000 0 0.1
27/12/2023
63.30
 75,000 63.39 63.39 59.96 40,300 20,800 1.4
26/12/2023
63.39
 60,300 62.10 64.16 59.79 50,200 21,000 2.2
25/12/2023
62.10
 58,700 59.10 62.10 56.79 37,900 0 2.7
22/12/2023
59.10
 56,200 56.53 59.10 54.99 45,800 100 3.1
21/12/2023
56.53
 35,700 55.93 56.71 56.36 100 100 0
20/12/2023
55.93
 67,900 53.96 56.11 53.96 27,900 100 1.8
19/12/2023
53.96
 9,600 53.54 54.39 53.54 1,800 2,900 -0.1
18/12/2023: Cổ tức tiền mặt tỉ lệ: 25%
18/12/2023
53.54
 5,000 53.54 55.25 53.28 500 0 0.0
15/12/2023
53.54
 11,400 54.36 54.36 53.54 0 0 0
14/12/2023
54.36
 21,800 53.54 55.18 53.54 1,700 0 0.1
13/12/2023
53.54
 8,000 53.29 55.35 53.37 200 0 0.0
12/12/2023
53.29
 13,400 53.95 54.36 53.29 200 0 0.0
11/12/2023
53.95
 48,800 53.37 53.95 53.12 27,800 0 1.8
08/12/2023
53.37
 12,500 53.45 53.54 53.12 3,900 1,200 0.2
07/12/2023
53.45
 19,100 53.12 53.62 52.88 500 0 0.0
06/12/2023
53.12
 4,300 53.12 53.37 51.97 500 0 0.0
05/12/2023
53.12
 12,200 52.30 53.54 52.71 600 0 0.0
04/12/2023
52.30
 42,300 53.45 53.45 51.81 14,200 200 0.9
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

Chính sách bảo mật | Điều khoản sử dụng |