Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/06/2026	71.20	4,200	71.50	71.50	71.20	0	0	0
17/06/2026	71.30	5,500	71.70	71.70	71	0	0	0
16/06/2026	70.80	5,700	71.30	71.30	70.80	0	500	0
15/06/2026	70.60	6,800	71	71	70.10	0	0	0
12/06/2026	70	8,100	69.50	70.10	69.50	0	0	0
11/06/2026	69.50	5,400	69.30	69.60	69.30	100	0	0
10/06/2026	69.60	6,000	69.50	69.80	69.50	0	600	0
09/06/2026	69.50	14,300	69.60	70	69.20	0	0	0
08/06/2026	69.90	10,100	70.10	70.50	69.90	0	100	0
05/06/2026	70.60	16,000	70.60	70.60	70.30	100	10	0
04/06/2026: Cổ tức tiền mặt tỉ lệ: 50%
04/06/2026	70.80	33,700	70.30	72.30	70.30	100	0	0
03/06/2026	72.40	28,600	73.80	74.08	72.40	4,400	3,200	0
02/06/2026	73.71	48,700	72.87	73.90	72.87	100	0	0
01/06/2026	72.87	66,500	72.03	73.15	71.09	0	500	0
29/05/2026	71.00	10,900	70.81	71.18	70.81	0	0	0
28/05/2026	70.90	10,000	70.90	71.18	70.90	700	0	0
27/05/2026	71.00	11,100	70.90	71.28	70.90	1,900	0	0
26/05/2026	70.90	10,200	71.00	71.46	70.72	700	0	0
25/05/2026	71.28	5,200	71.46	71.46	71.09	0	0	0
22/05/2026	71.28	7,700	71.46	71.46	71.09	1,200	0	0
21/05/2026	71.09	8,700	71.56	71.56	71.00	0	0	0
20/05/2026	71.00	17,200	71.37	71.46	71.00	0	0	0
19/05/2026	71.28	13,900	71.28	71.46	71.18	1,300	0	0
18/05/2026	70.72	15,300	71.09	71.28	70.72	0	0	0
15/05/2026	71.09	17,600	71.09	71.18	71.00	0	0	0
14/05/2026	70.81	15,600	71.00	71.00	70.53	200	0	0
13/05/2026	70.53	7,900	70.34	71.09	70.34	0	0	0
12/05/2026	70.34	7,800	70.34	70.34	70.06	100	0	0
11/05/2026	70.34	19,400	70.53	70.90	70.16	0	900	0
08/05/2026	70.44	34,500	69.87	70.62	69.69	0	0	0
07/05/2026	69.69	17,800	69.97	69.97	69.59	0	100	0
06/05/2026	69.31	13,400	69.78	69.78	68.75	0	0	0
05/05/2026	69.22	8,500	68.66	69.31	68.56	300	0	0
04/05/2026	69.22	11,200	69.22	69.41	69.13	0	1,500	0
29/04/2026	69.03	4,000	69.13	69.13	68.94	0	0	0
28/04/2026	69.13	16,700	69.22	69.41	69.13	100	0	0
24/04/2026	69.13	11,700	68.75	69.41	68.56	200	0	0
23/04/2026	68.28	11,700	68.85	68.85	68.19	0	800	0
22/04/2026	68.85	5,000	69.22	69.22	68.85	0	0	0
21/04/2026	69.22	23,600	69.31	69.31	69.03	0	200	0
20/04/2026	69.22	26,100	68.28	69.41	68.28	0	400	0
17/04/2026	68.28	14,700	67.82	68.28	67.72	0	0	0
16/04/2026	67.72	7,500	67.63	68.00	67.63	0	0	0
15/04/2026	67.63	8,500	67.63	68.28	67.63	1,000	0	0
14/04/2026	67.63	4,300	67.44	68.10	67.44	600	0	0
13/04/2026	67.44	15,600	68.10	68.10	67.35	0	0	0
10/04/2026	67.35	10,200	67.44	67.82	67.26	0	0	0
09/04/2026	67.44	5,500	67.63	67.72	67.35	400	0	0
08/04/2026	67.63	15,200	68.28	68.28	67.44	4,100	300	0
07/04/2026	67.35	14,800	67.54	67.82	67.35	0	0	-0.0
06/04/2026	67.35	31,500	67.35	67.82	66.88	0	300	-0.0
03/04/2026	66.41	16,600	66.04	66.60	66.04	1,200	0	0.1
02/04/2026	66.13	26,900	66.23	66.41	65.76	0	0	0
01/04/2026	65.29	3,600	64.73	65.48	64.73	0	3,200	-0.2
31/03/2026	64.64	6,900	65.10	65.10	64.54	0	0	0
30/03/2026	64.64	13,700	64.36	65.48	63.51	700	0	0.0
27/03/2026	65.10	12,900	66.51	66.51	65.10	700	0	0.0
26/03/2026	65.20	7,100	65.67	66.23	65.01	600	100	0.0
25/03/2026	65.67	6,100	65.95	65.95	65.01	100	0	0.0
24/03/2026	64.82	6,900	64.54	65.95	64.54	0	1,100	-0.1
23/03/2026	64.17	16,700	65.01	65.01	63.98	0	1,100	-0.1
20/03/2026	65.01	8,500	65.20	65.20	64.54	0	100	-0.0
19/03/2026	65.67	16,900	64.92	65.67	64.64	500	0	0.0
18/03/2026	65.01	13,700	65.10	65.48	65.01	0	0	0
17/03/2026	65.01	14,000	64.92	66.13	64.92	200	0	0.0
16/03/2026	64.82	6,800	65.10	65.10	64.54	100	0	0.0
13/03/2026	65.10	6,400	65.01	66.13	64.73	100	0	0.0
12/03/2026	65.20	4,800	64.54	66.23	64.54	0	0	0
11/03/2026	65.29	11,000	64.26	65.57	64.26	0	0	0
10/03/2026	65.29	23,100	64.17	65.95	63.98	2,600	1,100	0.1
09/03/2026	62.39	63,000	65.48	65.48	61.36	2,600	1,100	0.1
06/03/2026	65.95	11,900	66.69	66.79	65.95	300	0	0.0
05/03/2026	66.69	7,000	66.32	67.26	66.32	600	1,800	-0.1
04/03/2026	67.07	16,000	67.54	67.54	66.04	1,200	0	0.1
03/03/2026	67.54	26,500	67.91	67.91	67.26	100	0	0.0
02/03/2026	67.63	18,300	67.16	67.82	66.69	1,000	100	0.1
27/02/2026	67.63	12,400	67.35	67.72	66.97	0	2,100	-0.2
26/02/2026	67.35	15,400	67.35	67.63	67.16	200	0	0.0
25/02/2026	67.35	14,900	67.16	67.35	66.97	2,300	4,000	-0.1
24/02/2026	67.16	7,600	67.07	67.26	66.79	0	0	0
23/02/2026	66.88	7,900	66.88	67.35	66.79	0	0	0
13/02/2026	66.88	5,900	66.51	66.88	66.41	0	0	0
12/02/2026	66.88	8,900	66.97	67.07	66.13	0	100	-0.0
11/02/2026	66.88	4,700	66.79	67.26	66.69	0	0	0
10/02/2026	66.79	1,800	66.88	66.88	66.79	0	0	0
09/02/2026	66.88	10,100	67.35	67.35	66.79	0	100	-0.0
06/02/2026	67.16	8,500	67.26	67.35	66.88	0	100	-0.0
05/02/2026	67.26	7,000	67.26	67.72	67.26	700	300	0.0
04/02/2026	67.26	6,500	67.35	67.44	66.97	0	0	0
03/02/2026	67.16	11,800	67.26	67.82	66.88	1,000	100	0.1
02/02/2026	66.60	4,200	66.32	67.82	66.04	0	0	0
30/01/2026	66.32	11,100	65.67	66.32	65.67	0	0	0
29/01/2026	66.79	16,300	66.60	66.88	65.48	500	9,200	-0.6
28/01/2026	66.88	3,700	66.88	68.75	66.88	0	700	-0.1
27/01/2026	66.88	7,600	66.41	67.35	66.41	0	0	0
26/01/2026	66.41	13,900	67.54	67.91	66.41	0	0	0
23/01/2026	68.19	8,000	68.75	69.59	68.19	0	100	-0.0
22/01/2026	68.66	21,500	67.35	68.94	67.35	3,000	700	0.2
21/01/2026	67.35	35,400	69.97	69.97	67.35	100	9,900	-0.7
20/01/2026	67.26	10,300	67.35	67.44	66.69	2,000	1,000	0.1

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-19)	0.02	0.03%	350,300	5,690	0	69.50 73.71 71.20
2 tháng (2026-04-20)	2.08	3.01%	618,100	2,690	0	68.28 73.71 71.20
3 tháng (2026-03-20)	6.29	9.67%	871,800	5,890	-0.2	64.17 73.71 71.20
6 tháng (2025-12-22)	7.69	12.09%	1,741,900	-220,710	-15.4	62.39 73.71 71.20
12 tháng (2025-06-23)	-0.67	-0.94%	3,661,800	-1,125,004	-78.0	62.39 73.71 71.20
24 tháng (2024-06-28)	6.75	10.45%	6,697,500	-1,536,194	-109.3	62.01 75.25 71.20
36 tháng (2023-07-04)	29	68.57%	11,978,500	-698,994	-59.9	41.53 75.25 71.20
60 tháng (2021-07-14)	42.18	144.82%	33,008,900	-1,008,923	-70.8	29.10 75.25 71.20

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

THỐNG KÊ GIAO DỊCH