Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/01/2026	71.50	7,600	71	72	71	0	0	0
26/01/2026	71	13,900	72.20	72.60	71	0	0	0
23/01/2026	72.90	8,000	73.50	74.40	72.90	0	100	-0.0
22/01/2026	73.40	21,500	72	73.70	72	3,000	700	0.2
21/01/2026	72	35,400	74.80	74.80	72	100	9,900	-0.7
20/01/2026	71.90	10,300	72	72.10	71.30	2,000	1,000	0.1
19/01/2026	71.80	15,600	72	72.90	70.60	0	100	-0.0
16/01/2026	72	28,600	75.80	75.80	71.60	200	500	-0.0
15/01/2026	71	44,600	67.20	71.10	67.20	1,500	500	0.1
14/01/2026	67.30	20,600	67	67.50	66.80	0	400	-0.0
13/01/2026	67	37,500	67.50	67.50	66.60	0	33,900	-2.3
12/01/2026	67.50	37,300	67.90	67.90	66.80	100	33,900	-2.3
09/01/2026	67.40	28,300	67	67.80	66.80	1,000	25,000	-1.6
08/01/2026	67.50	21,200	67.50	67.50	66.80	100	20,400	-1.4
07/01/2026	67.70	47,000	67.70	68	67	2,000	43,700	-2.8
06/01/2026	67.70	5,700	67	68	67	1,500	3,700	-0.1
05/01/2026	67.10	8,100	67.40	67.80	67	0	2,600	-0.2
31/12/2025	67.40	4,400	67.40	67.50	67.20	0	3,200	-0.2
30/12/2025	67.40	3,800	67.40	67.60	67.40	600	3,800	-0.2
29/12/2025	67.40	8,200	67.80	67.80	67.40	300	7,000	-0.5
26/12/2025	67.30	11,100	68	68.10	67.30	2,900	4,500	-0.1
25/12/2025	68	2,800	67.50	68.50	67.50	400	0	0.0
24/12/2025	67.50	4,600	68	68	67.50	0	0	0
23/12/2025	67.50	10,900	67.60	68	67.30	1,000	9,300	-0.6
22/12/2025	68	35,000	68	68	67.30	0	32,300	-2.2
19/12/2025	68.50	6,000	67.60	68.50	67.50	0	3,400	-0.2
18/12/2025	67.50	3,300	67.80	68	67.50	0	200	-0.0
17/12/2025	67.80	7,500	68	68	67.50	0	0	0
16/12/2025	68	5,500	68.20	68.90	67.50	400	1,000	-0.0
15/12/2025	67.90	11,400	67.70	68	67.60	0	2,500	-0.2
12/12/2025	67.60	3,600	68	68.20	67.60	0	1,200	-0.1
11/12/2025	68	3,000	67.70	68	67.70	0	0	0
10/12/2025	67.50	12,100	67.60	67.80	67.20	0	10,600	-0.7
09/12/2025	67.70	8,700	67.60	67.70	67.20	200	1,100	-0.1
08/12/2025	67.80	6,400	67.80	67.80	67.50	300	1,000	-0.0
05/12/2025	67.50	16,000	67.80	67.90	67.50	1,700	9,000	-0.5
04/12/2025	68	10,300	67.50	68	67.50	0	3,400	-0.2
03/12/2025	68	8,700	68	68	67.90	0	0	0
02/12/2025	67.90	48,100	67.90	68	67.80	300	38,300	-2.6
01/12/2025	67.90	8,900	68	68	67.80	0	6,100	-0.4
28/11/2025	68	5,200	68	68.40	68	800	5,000	-0.3
27/11/2025	68	11,900	68	68.50	67.90	0	7,200	-0.5
26/11/2025	68.10	8,500	68.60	68.60	68	0	6,000	-0.4
25/11/2025	68.10	37,600	68.10	68.10	68	300	37,000	-2.5
24/11/2025	68.90	55,800	68.50	68.90	67.90	300	51,700	-3.5
21/11/2025	68.60	7,100	68.60	69.40	68.60	0	2,100	-0.1
20/11/2025	68.80	6,500	68.80	68.90	68.70	0	0	0
19/11/2025	69	3,600	69	69	68.80	0	1,000	-0.1
18/11/2025	69	3,900	69.80	69.80	69	0	1,100	-0.1
17/11/2025	69	22,600	69.90	69.90	68.70	0	8,200	-0.6
14/11/2025	69.80	3,400	69.50	69.80	68.60	0	0	0
13/11/2025	69.50	13,500	69.70	69.70	69.20	0	0	0
12/11/2025	69.80	800	69.90	69.90	69.70	0	100	-0.0
11/11/2025	68.20	9,600	68.40	68.50	68.10	100	2,100	-0.1
10/11/2025	68.50	18,700	69.80	69.80	68.50	100	0	0.0
07/11/2025	69.40	3,700	69.60	69.60	69.40	0	0	0
06/11/2025	69.60	1,100	69.70	69.70	69.60	0	0	0
05/11/2025	69.60	22,500	69.80	69.80	69.50	0	21,800	-1.5
04/11/2025	69.80	22,200	69.60	69.90	69.50	0	16,500	-1.1
03/11/2025	69.60	5,500	69.80	69.80	69.60	600	0	0.0
31/10/2025	69.80	8,000	69.80	69.90	69.50	0	6,600	-0.5
30/10/2025	69.80	19,700	69.90	69.90	69.10	0	13,300	-0.9
29/10/2025	69.80	14,300	69.40	69.80	69.40	0	8,800	-0.6
28/10/2025	69.80	6,500	69.60	69.90	69.20	100	200	-0.0
27/10/2025	69.60	8,000	69.70	69.90	69.60	0	2,500	-0.2
24/10/2025	69.80	3,500	69.60	69.80	69.60	0	0	0
23/10/2025	69.60	7,800	69.30	70	69.30	0	3,200	-0.2
22/10/2025	69.30	11,500	70.40	70.40	69	700	1,800	-0.1
21/10/2025	70	14,700	70.10	70.50	70	700	6,100	-0.4
20/10/2025	70.20	15,000	71	71	70.20	400	2,800	-0.2
17/10/2025	70.50	7,700	71	71.10	70.50	500	4,000	-0.2
16/10/2025	70.50	1,300	71	71	70.50	0	0	0
15/10/2025	70.50	11,100	70.40	71.20	70.40	0	5,800	-0.4
14/10/2025	70.30	3,300	70.30	70.40	70.20	0	0	0
13/10/2025	70.10	21,200	71.30	71.30	70.10	0	11,800	-0.8
10/10/2025	71.30	13,400	71.40	71.50	71.30	0	11,400	-0.8
09/10/2025	71.40	11,600	70.50	71.50	70.50	0	0	0
08/10/2025	70.50	14,100	71.20	71.40	70.50	0	11,700	-0.8
07/10/2025	71.20	8,800	71.50	71.50	71	400	7,400	-0.5
06/10/2025	71.40	5,700	71.60	71.60	71	0	2,100	-0.2
03/10/2025	71.40	10,500	71.40	71.50	71	0	9,500	-0.7
02/10/2025	71.30	6,100	71.70	71.70	71.30	0	2,500	-0.2
01/10/2025	71.70	12,000	71.90	72	71.70	0	9,800	-0.7
30/09/2025	71.90	5,100	72	72	71.60	0	2,500	-0.2
29/09/2025	72	4,700	72	72.10	72	0	500	-0.0
26/09/2025	72.10	11,400	72.50	72.50	72	0	2,900	-0.2
25/09/2025	72.60	1,500	72.90	72.90	72.40	0	100	-0.0
24/09/2025	72.40	18,600	72.40	72.60	72.30	0	15,000	-1.1
23/09/2025	72.50	9,300	72.80	72.80	72.50	1,000	3,900	-0.2
22/09/2025	72.80	6,200	72.80	72.90	72.60	100	400	-0.0
19/09/2025	72.90	5,000	72.80	72.90	72.60	0	700	-0.1
18/09/2025	72.80	24,000	72.90	72.90	72.70	0	19,500	-1.4
17/09/2025	73	6,200	73.30	73.40	73	0	0	0
16/09/2025	73.30	12,000	73	73.30	73	0	400	-0.0
15/09/2025	73	5,600	73	73	72.70	100	100	-0
12/09/2025	73	18,800	72.90	73	72.90	100	18,400	-1.3
11/09/2025: Cổ tức tiền mặt tỉ lệ: 10%
11/09/2025	73	13,100	73.30	73.30	72.70	100	10,500	-0.8
10/09/2025	72.90	35,600	72.90	73.00	72.60	0	26,300	-1.9
09/09/2025	72.90	6,200	72.70	72.90	72.51	500	1,200	-0.1
08/09/2025	72.70	10,500	73.00	73.00	72.11	100	200	-0.0

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 (2025-12-29)	3.60	5.34%	400,000	-178,000	-12.0	67 73.40 71.50
2 tháng (2025-11-28)	3	4.41%	629,100	-298,900	-20.1	67 73.40 71.50
3 tháng (2025-10-29)	1.20	1.72%	929,600	-481,000	-32.7	67 73.40 71.50
6 tháng (2025-07-31)	-3.28	-4.42%	1,873,700	-898,400	-61.9	67 74.97 71.50
12 tháng (2025-02-03)	-6.62	-8.53%	4,052,900	-1,289,884	-89.3	66.44 80.44 71.50
24 tháng (2024-02-07)	12.50	21.36%	6,770,800	-1,659,784	-117.7	58.25 80.44 71.50
36 tháng (2023-02-13)	35.11	97.82%	14,168,200	-777,584	-60.9	35.85 80.44 71.50
60 tháng (2021-02-22)	41.49	140.57%	35,412,500	-863,213	-63.3	29.45 80.44 71.50

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

THỐNG KÊ GIAO DỊCH