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)
15/05/2023
34.92
 80,500 34.85 35.06 34.64 45,500 74,000 -1.4
12/05/2023
34.85
 27,000 34.85 34.92 34.64 100 25,500 -1.2
11/05/2023
34.85
 63,100 34.71 35.06 34.64 1,100 58,300 -2.8
10/05/2023
34.71
 37,200 34.71 34.99 34.60 500 27,000 -1.3
09/05/2023
34.71
 36,900 34.85 34.85 34.67 0 24,900 -1.2
08/05/2023
34.85
 29,600 34.99 35.06 34.71 12,300 11,800 0.0
05/05/2023
34.99
 7,300 34.71 35.06 34.49 500 0 0.0
04/05/2023
34.71
 45,200 35.20 35.27 34.71 34,700 50,800 -0.8
28/04/2023
35.20
 9,600 35.20 35.77 34.71 6,200 100 0.3
27/04/2023
35.20
 34,900 35.06 35.31 34.46 5,500 24,400 -0.9
26/04/2023
35.06
 21,100 35.34 35.41 34.71 1,400 11,300 -0.5
25/04/2023
35.34
 35,900 35.70 36.41 35.06 3,000 7,300 -0.2
24/04/2023
35.70
 38,600 35.91 36.76 35.38 3,400 30,200 -1.4
21/04/2023
35.91
 112,900 35.38 36.48 35.41 1,600 93,400 -4.7
20/04/2023
35.38
 10,300 35.41 35.49 34.99 500 5,400 -0.2
19/04/2023
35.41
 7,600 35.41 35.56 34.71 1,400 4,000 -0.1
18/04/2023
35.41
 22,100 35.70 35.77 35.13 100 15,400 -0.8
17/04/2023
35.70
 26,200 36.34 36.34 35.06 3,200 20,500 -0.9
14/04/2023
36.34
 26,900 37.11 37.11 35.06 4,600 21,500 -0.9
13/04/2023
37.11
 66,300 38.18 38.18 35.56 12,800 58,000 -2.4
12/04/2023
38.18
 82,100 38.25 38.25 35.63 49,800 72,500 -1.2
11/04/2023
38.25
 21,800 35.98 38.25 35.27 17,500 16,000 0.1
10/04/2023
35.98
 2,700 35.56 36.05 35.06 500 0 0.0
07/04/2023
35.56
 8,600 35.49 37.75 35.41 8,000 4,200 0.2
06/04/2023
35.49
 5,400 35.41 35.63 34.92 3,900 1,100 0.1
05/04/2023
35.41
 1,300 35.41 35.41 35.06 100 0 0.0
04/04/2023
35.41
 6,500 35.34 35.70 35.31 2,800 0 0.1
03/04/2023
35.34
 3,500 35.70 35.70 35.13 2,800 0 0.1
31/03/2023
35.70
 17,000 34.85 35.77 35.06 16,700 2,200 0.7
30/03/2023
34.85
 2,400 35.41 35.41 34.85 300 0 0.0
29/03/2023
35.41
 15,500 35.41 35.41 34.00 2,800 13,000 -0.5
28/03/2023
35.41
 400 35.41 35.41 35.41 200 0 0.0
27/03/2023
35.41
 19,600 35.34 35.41 35.24 13,300 4,000 0.5
24/03/2023
35.34
 5,600 35.34 35.34 34.49 500 0 0.0
23/03/2023
35.34
 18,500 35.31 35.63 35.20 12,200 1,200 0.5
22/03/2023
35.31
 5,500 35.34 35.34 34.71 3,400 0 0.2
21/03/2023
35.34
 8,900 35.34 35.34 34.71 3,600 0 0.0
20/03/2023
35.34
 3,600 35.34 35.34 34.78 1,500 0 0.1
17/03/2023
35.34
 45,700 34.99 35.41 35.20 42,400 29,100 0.7
16/03/2023
34.99
 7,000 35.41 35.41 34.99 10,000 0 0.5
15/03/2023
35.41
 22,900 36.05 36.05 34.78 16,700 7,000 0.5
14/03/2023
36.05
 41,500 36.05 36.48 34.00 34,600 100 1.8
13/03/2023
36.05
 71,400 35.41 36.12 35.34 48,400 4,000 2.3
10/03/2023
35.41
 37,600 34.95 35.41 34.42 17,200 1,000 0.8
09/03/2023
34.95
 191,800 34.35 36.48 34.00 65,500 131,800 -3.3
08/03/2023
34.35
 6,000 34.35 34.35 34.00 4,400 5,500 -0.1
07/03/2023
34.35
 7,500 34.35 34.35 34.00 5,500 6,800 -0.1
06/03/2023
34.35
 16,300 34.49 34.49 34.35 10,700 15,800 -0.2
03/03/2023
34.49
 18,000 34.56 34.56 33.57 12,700 13,300 -0.0
02/03/2023
34.56
 14,800 34.71 34.71 33.93 8,200 13,000 -0.2
01/03/2023
34.71
 3,500 35.63 35.63 33.64 500 2,000 -0.1
28/02/2023
35.63
 26,700 33.54 35.63 33.50 24,100 0 1.2
27/02/2023
33.54
 5,100 33.86 33.86 33.43 3,500 0 0.2
24/02/2023
33.86
 2,100 33.71 33.93 33.54 1,000 0 0.0
23/02/2023
33.71
 29,700 33.96 33.96 32.83 15,600 24,000 -0.4
22/02/2023
33.96
 7,900 34.00 34.00 33.43 5,500 4,400 0.1
21/02/2023
34.00
 36,200 34.28 34.28 33.50 19,300 35,000 -0.8
20/02/2023
34.28
 14,700 34.35 34.35 34.00 9,300 11,200 -0.1
17/02/2023
34.35
 66,700 33.93 34.35 33.93 36,300 40,000 -0.2
16/02/2023
33.93
 1,100 33.93 34.00 33.43 700 0 0.0
15/02/2023
33.93
 5,600 33.57 34.00 33.36 3,100 4,000 -0.0
14/02/2023
33.57
 5,300 33.57 33.57 33.50 3,000 0 0.1
13/02/2023
33.57
 34,200 33.96 34.10 32.86 16,300 20,400 -0.2
10/02/2023
33.96
 3,800 33.93 34.28 33.86 2,200 0 0.1
09/02/2023
33.93
 23,100 33.86 33.93 33.29 19,400 12,200 0.3
08/02/2023
33.86
 37,400 33.93 33.93 33.29 19,400 34,700 -0.7
07/02/2023
33.93
 6,200 33.71 34.00 33.68 2,900 3,900 -0.0
06/02/2023
33.71
 1,800 33.64 34.00 33.71 1,200 0 0.1
03/02/2023
33.64
 8,800 33.93 33.93 33.29 5,300 4,900 0.0
02/02/2023
33.93
 28,600 34.00 34.00 33.29 22,600 27,500 -0.2
01/02/2023
34.00
 45,700 33.93 36.26 33.64 39,000 33,200 0.3
31/01/2023
33.93
 33,100 34.35 35.31 33.93 13,700 28,700 -0.7
30/01/2023
34.35
 28,200 34.00 34.35 33.29 16,100 20,200 -0.2
27/01/2023
34.00
 41,000 34.00 35.34 33.22 25,300 35,500 -0.5
19/01/2023
34.00
 38,700 33.22 34.00 33.01 16,400 5,000 0.5
18/01/2023
33.22
 8,900 33.22 33.61 33.22 6,100 500 0.3
17/01/2023
33.22
 11,300 33.01 33.29 32.86 8,000 7,300 0.0
16/01/2023
33.01
 25,300 32.90 33.29 32.86 17,700 12,500 0.2
13/01/2023
32.90
 15,200 32.90 32.94 32.58 9,900 10,000 -0.0
12/01/2023
32.90
 5,200 32.94 32.94 32.86 3,500 0 0.2
11/01/2023
32.94
 24,500 32.94 33.15 32.58 12,100 0 0.6
10/01/2023
32.94
 16,000 32.97 33.08 32.86 12,100 0 0.6
09/01/2023
32.97
 22,000 32.94 33.04 32.90 11,600 0 0.5
06/01/2023
32.94
 13,500 32.65 32.94 32.79 5,400 0 0.3
05/01/2023
32.65
 7,000 32.58 32.94 32.58 3,600 1,200 0.1
04/01/2023
32.58
 12,000 32.58 32.62 32.58 6,800 0 0.3
03/01/2023
32.58
 11,900 32.51 33.01 32.01 300 0 0.0
30/12/2022
32.51
 9,000 32.79 32.79 32.44 2,800 0 0.1
29/12/2022
32.79
 28,900 32.58 32.86 32.44 25,700 0 1.2
28/12/2022
32.58
 2,600 32.58 32.58 31.24 800 0 0.0
27/12/2022
32.58
 1,600 32.37 33.15 31.24 800 0 0.0
26/12/2022
32.37
 2,000 32.40 32.40 31.20 200 0 0.0
23/12/2022
32.40
 1,200 32.23 32.55 32.40 500 0 0.0
22/12/2022
32.23
 3,700 31.87 32.23 30.92 500 0 0.0
21/12/2022
31.87
 2,800 32.16 32.16 31.87 600 0 0.0
20/12/2022
32.16
 18,500 32.09 32.44 31.87 10,100 0 0.5
19/12/2022
32.09
 20,800 32.05 32.58 31.87 0 10,000 -0.5
16/12/2022
32.05
 2,000 31.91 32.55 31.27 100 0 0.0
15/12/2022
31.91
 2,400 31.87 32.58 31.27 100 0 0.0
14/12/2022: Cổ tức tiền mặt tỉ lệ: 10%
14/12/2022
31.87
 13,200 31.87 32.58 31.87 400 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |