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)
27/03/2023
37.86
 19,600 37.78 37.86 37.67 13,300 4,000 0.5
24/03/2023
37.78
 5,600 37.78 37.78 36.88 500 0 0.0
23/03/2023
37.78
 18,500 37.75 38.09 37.63 12,200 1,200 0.5
22/03/2023
37.75
 5,500 37.78 37.78 37.10 3,400 0 0.2
21/03/2023
37.78
 8,900 37.78 37.78 37.10 3,600 0 0.0
20/03/2023
37.78
 3,600 37.78 37.78 37.18 1,500 0 0.1
17/03/2023
37.78
 45,700 37.41 37.86 37.63 42,400 29,100 0.7
16/03/2023
37.41
 7,000 37.86 37.86 37.41 10,000 0 0.5
15/03/2023
37.86
 22,900 38.54 38.54 37.18 16,700 7,000 0.5
14/03/2023
38.54
 41,500 38.54 39.00 36.35 34,600 100 1.8
13/03/2023
38.54
 71,400 37.86 38.62 37.78 48,400 4,000 2.3
10/03/2023
37.86
 37,600 37.37 37.86 36.80 17,200 1,000 0.8
09/03/2023
37.37
 191,800 36.72 39.00 36.35 65,500 131,800 -3.3
08/03/2023
36.72
 6,000 36.72 36.72 36.35 4,400 5,500 -0.1
07/03/2023
36.72
 7,500 36.72 36.72 36.35 5,500 6,800 -0.1
06/03/2023
36.72
 16,300 36.88 36.88 36.72 10,700 15,800 -0.2
03/03/2023
36.88
 18,000 36.95 36.95 35.89 12,700 13,300 -0.0
02/03/2023
36.95
 14,800 37.10 37.10 36.27 8,200 13,000 -0.2
01/03/2023
37.10
 3,500 38.09 38.09 35.97 500 2,000 -0.1
28/02/2023
38.09
 26,700 35.85 38.09 35.82 24,100 0 1.2
27/02/2023
35.85
 5,100 36.19 36.19 35.74 3,500 0 0.2
24/02/2023
36.19
 2,100 36.04 36.27 35.85 1,000 0 0.0
23/02/2023
36.04
 29,700 36.31 36.31 35.10 15,600 24,000 -0.4
22/02/2023
36.31
 7,900 36.35 36.35 35.74 5,500 4,400 0.1
21/02/2023
36.35
 36,200 36.65 36.65 35.82 19,300 35,000 -0.8
20/02/2023
36.65
 14,700 36.72 36.72 36.35 9,300 11,200 -0.1
17/02/2023
36.72
 66,700 36.27 36.72 36.27 36,300 40,000 -0.2
16/02/2023
36.27
 1,100 36.27 36.35 35.74 700 0 0.0
15/02/2023
36.27
 5,600 35.89 36.35 35.66 3,100 4,000 -0.0
14/02/2023
35.89
 5,300 35.89 35.89 35.82 3,000 0 0.1
13/02/2023
35.89
 34,200 36.31 36.46 35.13 16,300 20,400 -0.2
10/02/2023
36.31
 3,800 36.27 36.65 36.19 2,200 0 0.1
09/02/2023
36.27
 23,100 36.19 36.27 35.59 19,400 12,200 0.3
08/02/2023
36.19
 37,400 36.27 36.27 35.59 19,400 34,700 -0.7
07/02/2023
36.27
 6,200 36.04 36.35 36.01 2,900 3,900 -0.0
06/02/2023
36.04
 1,800 35.97 36.35 36.04 1,200 0 0.1
03/02/2023
35.97
 8,800 36.27 36.27 35.59 5,300 4,900 0.0
02/02/2023
36.27
 28,600 36.35 36.35 35.59 22,600 27,500 -0.2
01/02/2023
36.35
 45,700 36.27 38.77 35.97 39,000 33,200 0.3
31/01/2023
36.27
 33,100 36.72 37.75 36.27 13,700 28,700 -0.7
30/01/2023
36.72
 28,200 36.35 36.72 35.59 16,100 20,200 -0.2
27/01/2023
36.35
 41,000 36.35 37.78 35.51 25,300 35,500 -0.5
19/01/2023
36.35
 38,700 35.51 36.35 35.29 16,400 5,000 0.5
18/01/2023
35.51
 8,900 35.51 35.93 35.51 6,100 500 0.3
17/01/2023
35.51
 11,300 35.29 35.59 35.13 8,000 7,300 0.0
16/01/2023
35.29
 25,300 35.17 35.59 35.13 17,700 12,500 0.2
13/01/2023
35.17
 15,200 35.17 35.21 34.83 9,900 10,000 -0.0
12/01/2023
35.17
 5,200 35.21 35.21 35.13 3,500 0 0.2
11/01/2023
35.21
 24,500 35.21 35.44 34.83 12,100 0 0.6
10/01/2023
35.21
 16,000 35.25 35.36 35.13 12,100 0 0.6
09/01/2023
35.25
 22,000 35.21 35.32 35.17 11,600 0 0.5
06/01/2023
35.21
 13,500 34.91 35.21 35.06 5,400 0 0.3
05/01/2023
34.91
 7,000 34.83 35.21 34.83 3,600 1,200 0.1
04/01/2023
34.83
 12,000 34.83 34.87 34.83 6,800 0 0.3
03/01/2023
34.83
 11,900 34.76 35.29 34.23 300 0 0.0
30/12/2022
34.76
 9,000 35.06 35.06 34.68 2,800 0 0.1
29/12/2022
35.06
 28,900 34.83 35.13 34.68 25,700 0 1.2
28/12/2022
34.83
 2,600 34.83 34.83 33.39 800 0 0.0
27/12/2022
34.83
 1,600 34.60 35.44 33.39 800 0 0.0
26/12/2022
34.60
 2,000 34.64 34.64 33.36 200 0 0.0
23/12/2022
34.64
 1,200 34.45 34.79 34.64 500 0 0.0
22/12/2022
34.45
 3,700 34.07 34.45 33.05 500 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |