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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |