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)
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
17/02/2023
36.72
 66,700 36.27 36.72 36.27 36,300 40,000 -0.2
16/02/2023
36.27
 1,100 36.27 36.35 35.74 700 0 0.0
15/02/2023
36.27
 5,600 35.89 36.35 35.66 3,100 4,000 -0.0
14/02/2023
35.89
 5,300 35.89 35.89 35.82 3,000 0 0.1
13/02/2023
35.89
 34,200 36.31 36.46 35.13 16,300 20,400 -0.2
10/02/2023
36.31
 3,800 36.27 36.65 36.19 2,200 0 0.1
09/02/2023
36.27
 23,100 36.19 36.27 35.59 19,400 12,200 0.3
08/02/2023
36.19
 37,400 36.27 36.27 35.59 19,400 34,700 -0.7
07/02/2023
36.27
 6,200 36.04 36.35 36.01 2,900 3,900 -0.0
06/02/2023
36.04
 1,800 35.97 36.35 36.04 1,200 0 0.1
03/02/2023
35.97
 8,800 36.27 36.27 35.59 5,300 4,900 0.0
02/02/2023
36.27
 28,600 36.35 36.35 35.59 22,600 27,500 -0.2
01/02/2023
36.35
 45,700 36.27 38.77 35.97 39,000 33,200 0.3
31/01/2023
36.27
 33,100 36.72 37.75 36.27 13,700 28,700 -0.7
30/01/2023
36.72
 28,200 36.35 36.72 35.59 16,100 20,200 -0.2
27/01/2023
36.35
 41,000 36.35 37.78 35.51 25,300 35,500 -0.5
19/01/2023
36.35
 38,700 35.51 36.35 35.29 16,400 5,000 0.5
18/01/2023
35.51
 8,900 35.51 35.93 35.51 6,100 500 0.3
17/01/2023
35.51
 11,300 35.29 35.59 35.13 8,000 7,300 0.0
16/01/2023
35.29
 25,300 35.17 35.59 35.13 17,700 12,500 0.2
13/01/2023
35.17
 15,200 35.17 35.21 34.83 9,900 10,000 -0.0
12/01/2023
35.17
 5,200 35.21 35.21 35.13 3,500 0 0.2
11/01/2023
35.21
 24,500 35.21 35.44 34.83 12,100 0 0.6
10/01/2023
35.21
 16,000 35.25 35.36 35.13 12,100 0 0.6
09/01/2023
35.25
 22,000 35.21 35.32 35.17 11,600 0 0.5
06/01/2023
35.21
 13,500 34.91 35.21 35.06 5,400 0 0.3
05/01/2023
34.91
 7,000 34.83 35.21 34.83 3,600 1,200 0.1
04/01/2023
34.83
 12,000 34.83 34.87 34.83 6,800 0 0.3
03/01/2023
34.83
 11,900 34.76 35.29 34.23 300 0 0.0
30/12/2022
34.76
 9,000 35.06 35.06 34.68 2,800 0 0.1
29/12/2022
35.06
 28,900 34.83 35.13 34.68 25,700 0 1.2
28/12/2022
34.83
 2,600 34.83 34.83 33.39 800 0 0.0
27/12/2022
34.83
 1,600 34.60 35.44 33.39 800 0 0.0
26/12/2022
34.60
 2,000 34.64 34.64 33.36 200 0 0.0
23/12/2022
34.64
 1,200 34.45 34.79 34.64 500 0 0.0
22/12/2022
34.45
 3,700 34.07 34.45 33.05 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |