CTCP Đầu tư và Phát triển Cảng Đình Vũ (dvp)

67.50
-0.50
(-0.74%)
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
(2025-11-05) 		-1.60 -2.30% 312,000 -189,200 -12.9
67.50
69.80
67.50
2 tháng
(2025-10-06) 		-3.40 -4.76% 546,900 -301,800 -20.8
67.50
71.40
67.50
3 tháng
(2025-09-08) 		-4.70 -6.47% 769,300 -424,200 -29.8
67.50
73.30
67.50
6 tháng
(2025-06-09) 		-10.23 -13.07% 1,905,400 -896,094 -62.2
67.50
78.23
67.50
12 tháng
(2024-12-10) 		-5.54 -7.54% 3,906,700 -1,143,284 -81.1
66.44
80.44
67.50
24 tháng
(2023-12-18) 		14.46 27.02% 7,203,500 -1,327,284 -94.8
53.54
80.44
67.50
36 tháng
(2022-12-21) 		33.93 99.56% 14,141,300 -455,184 -40.8
34.07
80.44
67.50
60 tháng
(2020-12-31) 		38.57 131.09% 37,841,930 -769,853 -54.5
27.11
80.44
67.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/08/2022
40.15
 13,400 38.59 41.26 38.59 11,000 0 0.6
29/07/2022
38.59
 8,300 38.89 38.89 38.22 4,400 2,800 0.1
28/07/2022
38.89
 5,800 38.45 38.89 38.22 5,400 0 0.3
27/07/2022
38.45
 1,800 37.85 38.45 37.78 1,700 0 0.1
26/07/2022
37.85
 8,500 38.37 38.37 37.78 0 7,000 -0.4
25/07/2022
38.37
 8,100 38.52 38.52 37.93 1,000 2,500 -0.1
22/07/2022
38.52
 10,500 38.74 38.96 38.52 200 0 -0.2
21/07/2022
38.74
 19,700 38.82 38.96 38.67 0 11,800 -0.6
20/07/2022
38.82
 19,900 38.00 39.63 38.22 2,300 0 0.1
19/07/2022
38.00
 2,900 38.15 38.15 37.93 100 500 -0.0
18/07/2022
38.15
 2,200 37.78 38.15 37.78 1,400 0 0.1
15/07/2022
37.78
 5,500 38.00 38.00 37.33 1,100 0 0.1
14/07/2022
38.00
 6,500 38.22 38.22 37.85 0 0 0.0
13/07/2022
38.22
 5,900 38.15 38.52 37.78 100 0 0.0
12/07/2022
38.15
 2,400 37.78 38.45 37.78 200 0 0.0
11/07/2022
37.78
 6,600 37.85 37.85 37.26 200 0 0.0
08/07/2022
37.85
 2,700 37.78 38.15 37.78 33,000 20,500 0.0
07/07/2022
37.78
 3,800 37.26 37.85 37.41 1,500 0 0.1
06/07/2022
37.26
 5,000 38.15 38.37 37.26 800 1,900 -0.1
05/07/2022
38.15
 7,100 38.30 38.30 37.26 1,100 3,000 -0.1
04/07/2022
38.30
 3,900 37.93 38.74 37.78 3,300 0 0.2
01/07/2022
37.93
 4,400 38.45 38.45 37.93 0 0 0.2
30/06/2022
38.45
 20,800 38.45 38.74 38.45 3,000 0 0.2
29/06/2022
38.45
 31,000 37.41 38.52 37.41 3,000 20,000 -0.9
28/06/2022
37.41
 4,000 37.56 38.82 37.19 500 0 0.0
27/06/2022
37.56
 6,000 37.70 38.15 37.41 100 0 0.0
24/06/2022
37.70
 5,100 37.41 37.70 37.04 200 2,000 -0.1
23/06/2022
37.41
 3,000 37.04 37.78 36.67 200 0 0.0
22/06/2022
37.04
 7,600 37.41 38.74 36.82 100 0 0.0
21/06/2022
37.41
 6,100 37.41 38.67 37.04 800 0 0.0
20/06/2022
37.41
 10,900 38.15 38.15 37.41 100 0 0.0
17/06/2022
38.15
 15,500 38.30 38.30 37.41 0 0 0.0
16/06/2022
38.30
 21,000 37.70 38.52 37.93 300 0 0.0
15/06/2022
37.70
 21,100 37.11 39.56 36.96 7,500 0 0.4
14/06/2022
37.11
 37,900 37.70 37.70 36.70 300 0 0.0
13/06/2022
37.70
 54,100 39.04 39.04 37.04 1,300 0 0.1
10/06/2022
39.04
 35,000 40.37 40.37 39.04 0 0 -1.4
09/06/2022: Cổ tức tiền mặt tỉ lệ: 35%
09/06/2022
40.37
 46,900 40.45 40.52 40.22 200 25,600 -1.4
08/06/2022
40.44
 54,000 40.38 40.44 40.31 0 23,000 -1.3
07/06/2022
40.38
 96,700 40.51 40.58 39.89 0 80,500 -4.7
06/06/2022
40.51
 93,900 40.44 40.65 40.44 1,000 46,800 -2.7
03/06/2022
40.44
 39,700 40.51 41.00 40.44 0 30,400 -1.8
02/06/2022
40.51
 61,600 40.31 40.72 40.31 0 41,900 -2.4
01/06/2022
40.31
 28,200 40.03 40.38 39.75 10,200 0 0.6
31/05/2022
40.03
 34,600 40.51 41.00 40.03 200 16,100 -0.9
30/05/2022
40.51
 30,100 40.10 40.72 40.17 0 19,500 -1.1
27/05/2022
40.10
 72,600 39.54 40.17 39.54 300 39,300 -2.2
26/05/2022
39.54
 33,300 39.19 39.89 39.26 0 18,200 -1.0
25/05/2022
39.19
 16,400 38.98 39.33 38.98 100 9,100 -0.5
24/05/2022
38.98
 17,400 39.05 39.05 38.91 0 10,300 -0.6
23/05/2022
39.05
 900 38.70 39.54 38.64 300 0 0.0
20/05/2022
38.70
 46,300 39.05 39.54 38.29 7,600 25,300 -1.0
19/05/2022
39.05
 3,500 39.05 39.05 39.05 0 500 -0.0
18/05/2022
39.05
 2,000 38.22 39.61 39.05 1,100 500 0.0
17/05/2022
38.22
 7,300 37.59 40.17 37.31 800 3,800 -0.2
16/05/2022
37.59
 11,600 37.52 37.94 36.55 700 9,200 -0.5
13/05/2022
37.52
 26,500 39.26 39.26 36.89 0 14,500 -0.8
12/05/2022
39.26
 4,600 40.24 40.24 39.05 0 0 0
11/05/2022
40.24
 36,600 39.68 40.38 40.24 33,000 20,500 0.7
10/05/2022
39.68
 22,300 39.68 39.68 38.57 6,500 13,100 -0.4
09/05/2022
39.68
 13,400 40.65 40.65 39.33 3,700 7,100 -0.2
06/05/2022
40.65
 27,200 40.72 41.49 40.38 6,100 25,200 -1.1
05/05/2022
40.72
 7,300 40.38 41.77 40.24 300 4,400 -0.2

Chính sách bảo mật | Điều khoản sử dụng |