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)
21/12/2022
34.07
 2,800 34.38 34.38 34.07 600 0 0.0
20/12/2022
34.38
 18,500 34.30 34.68 34.07 10,100 0 0.5
19/12/2022
34.30
 20,800 34.26 34.83 34.07 0 10,000 -0.5
16/12/2022
34.26
 2,000 34.11 34.79 33.43 100 0 0.0
15/12/2022
34.11
 2,400 34.07 34.83 33.43 100 0 0.0
14/12/2022: Cổ tức tiền mặt tỉ lệ: 10%
14/12/2022
34.07
 13,200 34.07 34.83 34.07 400 0 0.0
13/12/2022
34.07
 17,100 34.00 35.41 33.44 200 100 0.0
12/12/2022
34.00
 27,400 34.00 35.56 33.33 200 0 0.0
09/12/2022
34.00
 8,500 34.04 34.04 33.33 100 0 0.0
08/12/2022
34.04
 10,100 33.93 34.07 33.67 100 5,700 -0.3
07/12/2022
33.93
 6,300 34.70 34.70 33.56 200 0 0.0
06/12/2022
34.70
 3,200 34.59 35.52 34.11 300 0 0.0
05/12/2022
34.59
 5,100 34.70 34.70 34.15 300 2,800 -0.1
02/12/2022
34.70
 9,100 35.26 35.56 34.15 800 1,700 -0.0
01/12/2022
35.26
 20,800 36.82 36.82 34.85 3,900 11,700 -0.4
30/11/2022
36.82
 17,400 34.52 36.82 33.78 8,800 4,300 0.2
29/11/2022
34.52
 10,300 32.59 34.74 32.74 5,700 0 0.3
28/11/2022
32.59
 13,800 32.22 34.44 32.22 3,600 10,470 -0.3
25/11/2022
32.22
 8,100 31.33 32.22 31.48 200 0 0.0
24/11/2022
31.33
 19,500 32.30 32.30 31.11 3,700 17,700 -0.6
23/11/2022
32.30
 1,000 31.48 32.85 31.70 400 0 0.0
22/11/2022
31.48
 5,700 31.48 31.59 31.48 2,200 2,200 0
21/11/2022
31.48
 5,000 31.48 31.59 31.11 0 4,400 -0.2
18/11/2022
31.48
 25,800 31.48 31.70 31.26 13,100 20,600 -0.3
17/11/2022
31.48
 23,300 31.11 31.63 31.48 2,500 13,900 -0.5
16/11/2022
31.11
 15,600 31.74 31.74 29.63 200 6,800 -0.3
15/11/2022
31.74
 20,600 32.52 32.70 30.26 5,300 1,100 0.2
14/11/2022
32.52
 9,400 34.07 34.07 32.07 201 2,600 -0.1
11/11/2022
34.07
 4,400 34.33 34.33 33.33 100 0 0.0
10/11/2022
34.33
 6,900 35.19 35.19 34.07 0 2,200 -0.1
09/11/2022
35.19
 12,900 35.22 37.04 34.82 200 6,900 -0.3
08/11/2022
35.22
 1,400 35.44 36.96 35.22 100 200 -0.0
07/11/2022
35.44
 11,400 35.93 35.93 35.19 100 3,900 -0.2
04/11/2022
35.93
 4,000 36.67 36.67 35.78 100 600 -0.0
03/11/2022
36.67
 100 36.74 36.74 36.67 0 0 -0.0
02/11/2022
36.74
 1,500 36.37 36.93 36.67 0 200 -0.0
01/11/2022
36.37
 4,100 36.22 38.15 35.85 0 0 0.0
31/10/2022
36.22
 1,600 36.52 36.67 35.93 300 0 0.0
28/10/2022
36.52
 1,800 36.67 36.67 36.52 0 0 0.0
27/10/2022
36.67
 6,100 36.41 36.82 35.63 0 0 0
26/10/2022
36.41
 1,100 36.07 36.96 35.70 200 0 0.0
25/10/2022
36.07
 4,800 36.96 36.96 35.11 0 200 -0.0
24/10/2022
36.96
 3,400 37.11 37.11 36.00 2,300 0 0.1
21/10/2022
37.11
 1,500 37.26 37.26 36.67 0 0 0
20/10/2022
37.26
 2,900 37.19 37.26 35.93 200 0 0.0
19/10/2022
37.19
 4,300 37.33 37.41 37.04 0 0 0
18/10/2022
37.33
 5,000 35.93 37.70 37.04 200 1,300 -0.1
17/10/2022
35.93
 5,300 36.67 37.04 35.93 2,900 0 0.1
14/10/2022
36.67
 3,400 37.00 37.00 35.63 0 0 0.0
13/10/2022
37.00
 21,400 36.07 37.00 36.30 100 0 0.0
12/10/2022
36.07
 4,600 35.11 36.07 35.56 100 0 0.0
11/10/2022
35.11
 11,500 36.15 36.44 35.11 0 1,000 -0.0
10/10/2022
36.15
 6,000 36.67 37.63 35.48 300 100 0.0
07/10/2022
36.67
 7,000 37.19 37.33 36.37 1,200 0 0.1
06/10/2022
37.19
 11,000 37.70 37.70 35.07 100 0 0.0
05/10/2022
37.70
 4,600 37.41 37.78 37.04 100 700 -0.0
04/10/2022
37.41
 7,000 37.78 37.78 37.26 0 1,300 -0.1
03/10/2022
37.78
 4,100 38.07 38.07 37.26 2,200 1,100 0.1
30/09/2022
38.07
 12,600 38.07 38.07 36.74 1,600 0 0.1
29/09/2022
38.07
 1,300 37.48 38.37 38.07 0 0 0.0
28/09/2022
37.48
 8,900 38.15 38.15 37.19 100 0 0.0
27/09/2022
38.15
 2,000 37.70 38.45 37.11 500 100 0.0
26/09/2022
37.70
 6,200 38.07 38.07 37.33 0 0 -0.0
23/09/2022
38.07
 300 38.07 38.07 38.07 0 0 -0.0
22/09/2022
38.07
 5,100 38.07 38.07 37.78 0 120 -0.0
21/09/2022
38.07
 2,900 37.78 38.45 37.78 300 0 0.0
20/09/2022
37.78
 19,600 38.52 38.52 37.04 100 9,000 -0.5
19/09/2022
38.52
 9,000 38.52 38.52 38.15 0 100 -0.0
16/09/2022
38.52
 3,400 38.59 38.59 37.85 400 0 0.0
15/09/2022
38.59
 800 38.59 38.59 38.22 100 0 0.0
14/09/2022
38.59
 5,400 38.52 38.74 38.52 100 0 0.5
13/09/2022
38.52
 13,000 38.52 38.52 37.85 0 0 0.5
12/09/2022
38.52
 3,400 38.59 38.59 38.22 0 40 0.5
09/09/2022
38.59
 11,500 38.45 38.74 37.78 8,900 0 0.5
08/09/2022
38.45
 7,000 38.22 38.52 37.48 300 0 0.0
07/09/2022
38.22
 4,000 38.37 38.82 38.22 100 0 0.0
06/09/2022
38.37
 45,300 38.82 38.82 37.93 0 40,400 -2.1
05/09/2022
38.82
 900 38.96 38.96 38.15 0 100 -0.0
31/08/2022
38.96
 23,200 38.45 40.74 37.93 15,700 0 0.8
30/08/2022
38.45
 3,900 38.59 38.59 37.78 300 0 0.0
29/08/2022
38.59
 13,000 38.45 38.74 37.85 1,000 0 0.1
26/08/2022
38.45
 21,900 38.52 38.67 37.78 1,100 14,000 -0.7
25/08/2022
38.52
 11,900 38.45 38.59 38.45 1,100 0 0.1
24/08/2022
38.45
 10,200 38.15 38.89 38.30 100 0 0.0
23/08/2022
38.15
 2,400 38.45 38.45 38.15 0 0 0.0
22/08/2022
38.45
 2,500 38.37 38.67 38.45 700 0 0.0
19/08/2022
38.37
 25,700 38.22 38.74 37.78 1,100 13,800 -0.7
18/08/2022
38.22
 7,100 38.45 38.52 38.22 3,300 2,400 0.0
17/08/2022
38.45
 10,200 38.37 38.59 38.07 200 0 0.0
16/08/2022
38.37
 13,300 38.07 38.52 38.15 200 0 0.0
15/08/2022
38.07
 54,200 38.74 39.04 37.93 800 18,300 -0.9
12/08/2022
38.74
 7,600 38.59 38.89 38.52 700 0 0.0
11/08/2022
38.59
 11,900 38.89 39.19 38.52 0 800 -0.0
10/08/2022
38.89
 16,800 38.74 39.26 38.59 900 11,900 -0.6
09/08/2022
38.74
 18,600 38.96 38.96 38.52 2,500 13,900 -0.6
08/08/2022
38.96
 4,800 39.19 39.19 38.59 1,300 2,800 -0.1
05/08/2022
39.19
 1,700 39.19 39.41 38.52 200 600 -0.0
04/08/2022
39.19
 4,200 38.59 39.63 38.52 200 800 -0.0
03/08/2022
38.59
 6,100 39.56 39.56 38.59 0 4,900 -0.3
02/08/2022
39.56
 7,800 40.15 40.15 38.22 3,100 1,700 0.1

Chính sách bảo mật | Điều khoản sử dụng |