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)
04/10/2023
49.38
 1,300 49.31 49.69 49.31 800 0 0.1
03/10/2023
49.31
 10,200 49.77 49.77 49.15 5,000 0 0.3
02/10/2023
49.77
 8,500 49.77 50.08 49.77 4,900 0 0.3
29/09/2023
49.77
 15,400 49.46 50.23 49.69 9,300 2,000 0.5
28/09/2023
49.46
 15,600 48.54 50.08 48.54 2,500 0 0.2
27/09/2023
48.54
 10,800 47.61 48.54 47.54 3,900 0 0.2
26/09/2023
47.61
 12,700 48.61 48.61 47.61 8,000 0 0.5
25/09/2023
48.61
 22,200 48.61 49.31 47.15 12,800 0 0.8
22/09/2023
48.61
 12,200 49.23 49.23 47.92 3,700 0 0.2
21/09/2023
49.23
 9,800 49.92 49.92 48.69 6,100 0 0.4
20/09/2023
49.92
 11,200 49.54 50.08 49.85 5,500 0 0.4
19/09/2023
49.54
 28,600 48.85 49.69 48.92 12,800 2,100 0.7
18/09/2023
48.85
 17,100 48.46 48.85 48.54 0 0 0
15/09/2023
48.46
 35,100 47.92 48.46 47.38 13,600 0 0.8
14/09/2023
47.92
 9,300 47.38 48.15 47.46 4,600 0 0.3
13/09/2023
47.38
 13,700 47.07 48.54 47.00 6,200 0 0.4
12/09/2023
47.07
 22,200 48.07 48.54 47.07 14,000 0 0.9
11/09/2023
48.07
 43,900 47.92 48.69 48.07 19,800 0 1.2
08/09/2023
47.92
 27,100 47.61 48.15 47.30 5,000 5,100 -0.0
07/09/2023
47.61
 12,400 47.54 47.69 46.84 900 2,100 -0.1
06/09/2023
47.54
 16,100 47.07 47.54 47.07 6,400 4,800 0.1
05/09/2023
47.07
 12,500 48.07 48.15 46.46 1,300 2,600 -0.1
31/08/2023
48.07
 49,900 45.84 49.00 45.30 800 0 0.0
30/08/2023
45.84
 6,000 45.53 46.07 45.46 3,000 0 0.2
29/08/2023
45.53
 5,900 45.07 45.84 45.15 3,000 0 0.2
28/08/2023
45.07
 13,200 45.99 46.23 44.68 5,100 10,000 -0.3
25/08/2023
45.99
 29,200 46.07 46.23 45.92 19,500 0 1.2
24/08/2023
46.07
 23,100 45.38 46.07 44.30 13,500 1,600 0.7
23/08/2023
45.38
 81,600 45.22 45.69 44.68 54,500 0 3.2
22/08/2023
45.22
 29,500 44.76 45.46 43.91 16,000 900 0.9
21/08/2023
44.76
 103,400 46.23 46.23 43.22 58,600 50,000 0.5
18/08/2023
46.23
 12,800 46.84 46.92 45.46 8,000 100 0.5
17/08/2023
46.84
 3,400 46.69 46.84 46.38 0 0 0
16/08/2023
46.69
 7,800 46.69 46.84 46.69 4,600 0 0.3
15/08/2023
46.69
 11,700 46.61 46.84 46.61 8,800 0 0.5
14/08/2023
46.61
 6,200 46.23 46.84 46.46 1,200 0 0.1
11/08/2023
46.23
 8,100 45.92 46.23 45.61 2,600 100 0.1
10/08/2023
45.92
 8,500 46.23 46.23 45.76 5,900 600 0.3
09/08/2023
46.23
 35,200 46.30 46.30 46.15 15,000 100 0.9
08/08/2023
46.30
 10,300 46.23 46.38 46.23 6,300 0 0.4
07/08/2023
46.23
 30,300 46.07 46.38 45.76 19,000 0 1.1
04/08/2023
46.07
 9,900 46.15 46.23 46.07 4,500 900 0.2
03/08/2023
46.15
 33,300 46.46 46.46 45.69 18,000 100 1.1
02/08/2023
46.46
 35,800 46.53 47.07 46.23 21,700 2,200 1.2
01/08/2023
46.53
 29,400 46.76 47.07 46.23 13,000 0 0.8
31/07/2023
46.76
 52,900 46.23 46.84 46.23 43,300 0 2.6
28/07/2023
46.23
 65,200 46.84 46.84 45.46 36,600 0 2.2
27/07/2023
46.84
 39,300 46.38 46.84 46.38 16,100 0 1.0
26/07/2023
46.38
 94,800 45.84 46.46 46.15 37,300 0 2.2
25/07/2023
45.84
 83,100 45.53 45.99 45.53 38,600 500 2.3
24/07/2023
45.53
 75,100 46.23 46.23 44.68 37,100 100 2.2
21/07/2023
46.23
 86,100 45.22 46.38 45.30 39,000 0 2.3
20/07/2023
45.22
 66,800 43.99 45.22 44.07 33,700 0 2.0
19/07/2023
43.99
 100,100 42.37 43.99 42.37 40,200 0 2.3
18/07/2023
42.37
 23,400 42.53 42.53 42.37 14,800 0 0.8
17/07/2023
42.53
 78,600 42.45 42.60 42.30 31,300 100 1.7
14/07/2023
42.45
 23,700 42.37 42.53 42.30 13,300 0 0.7
13/07/2023
42.37
 13,300 42.84 42.91 42.37 7,500 0 0.4
12/07/2023
42.84
 26,500 42.68 43.38 42.68 13,900 3,200 0.6
11/07/2023
42.68
 33,400 41.91 42.76 41.99 11,300 200 0.6
10/07/2023
41.91
 31,400 41.53 42.07 41.60 15,000 1,100 0.8
07/07/2023
41.53
 11,500 41.60 41.60 41.53 5,000 400 0.2
06/07/2023
41.60
 21,000 41.99 42.14 41.22 10,000 0 0.5
05/07/2023
41.99
 55,000 42.30 42.37 40.83 26,800 1,300 1.4
04/07/2023
42.30
 44,000 42.30 42.99 39.37 13,900 0 0.8
03/07/2023
42.30
 19,800 41.91 42.30 41.83 8,400 1,000 0.4
30/06/2023
41.91
 41,500 42.76 42.76 41.37 16,200 0 0.9
29/06/2023
42.76
 38,200 42.99 43.38 42.76 15,700 0 0.9
28/06/2023: Cổ tức tiền mặt tỉ lệ: 50%
28/06/2023
42.99
 84,600 43.91 43.91 42.99 15,900 0 0.9
27/06/2023
43.91
 186,800 43.21 44.27 43.84 20,300 0 1.3
26/06/2023
43.21
 190,800 42.00 43.21 42.21 20,100 4,400 0.9
23/06/2023
42.00
 37,400 41.86 42.14 41.86 19,600 0 1.2
22/06/2023
41.86
 46,600 41.58 41.93 41.65 18,900 0 1.1
21/06/2023
41.58
 28,300 41.51 41.65 41.36 8,600 0 0.5
20/06/2023
41.51
 22,700 41.51 41.93 41.08 9,600 600 0.5
19/06/2023
41.51
 50,000 41.58 42.29 39.66 19,300 0 1.1
16/06/2023
41.58
 47,100 41.58 41.93 40.37 22,200 2,700 1.1
15/06/2023
41.58
 120,700 40.80 42.14 40.80 19,400 4,600 0.9
14/06/2023
40.80
 142,600 39.10 41.08 39.66 31,400 2,200 1.7
13/06/2023
39.10
 10,700 39.24 39.24 39.03 0 0 0
12/06/2023
39.24
 38,500 38.32 39.59 38.96 17,700 0 1.0
09/06/2023
38.32
 26,600 38.96 38.96 38.04 16,600 500 0.9
08/06/2023
38.96
 15,900 38.67 39.59 38.96 9,300 0 0.5
07/06/2023
38.67
 16,300 38.74 38.74 38.60 800 0 0.0
06/06/2023
38.74
 34,500 38.18 38.74 38.25 0 100 -0.0
05/06/2023
38.18
 103,300 36.97 38.39 37.19 29,300 0 1.6
02/06/2023
36.97
 18,300 36.34 37.19 36.97 13,000 100 0.7
01/06/2023
36.34
 4,900 36.62 36.83 36.34 0 0 0
31/05/2023
36.62
 29,400 36.69 36.90 36.55 0 14,000 -0.7
30/05/2023
36.69
 36,900 36.12 37.11 36.55 17,800 14,000 0.2
29/05/2023
36.12
 17,300 35.91 36.19 35.91 0 7,700 -0.4
26/05/2023
35.91
 68,100 36.34 36.48 35.70 30,100 38,800 -0.4
25/05/2023
36.34
 19,500 36.34 36.76 36.26 8,500 5,600 0.2
24/05/2023
36.34
 23,800 36.41 36.41 36.05 100 0 0.0
23/05/2023
36.41
 19,900 36.76 37.11 36.26 100 0 0.0
22/05/2023
36.76
 106,400 34.60 36.76 35.20 32,900 300 1.7
19/05/2023
34.60
 16,700 34.78 34.92 34.00 10,500 0 0.5
18/05/2023
34.78
 28,700 34.35 34.85 34.49 5,300 0 0.3
17/05/2023
34.35
 7,500 34.35 34.71 34.35 0 0 0
16/05/2023
34.35
 79,500 34.92 34.99 34.35 300 67,200 -3.3

Chính sách bảo mật | Điều khoản sử dụng |