Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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	70.80	33,700	70.30	72.30	70.30	100	0	0
03/06/2026	77.40	28,600	78.90	79.20	77.40	4,400	3,200	0
02/06/2026	78.80	48,700	77.90	79	77.90	100	0	0
01/06/2026	77.90	66,500	77	78.20	76	0	500	0
29/05/2026	75.90	10,900	75.70	76.10	75.70	0	0	0
28/05/2026	75.80	10,000	75.80	76.10	75.80	700	0	0
27/05/2026	75.90	11,100	75.80	76.20	75.80	1,900	0	0
26/05/2026	75.80	10,200	75.90	76.40	75.60	700	0	0
25/05/2026	76.20	5,200	76.40	76.40	76	0	0	0
22/05/2026	76.20	7,700	76.40	76.40	76	1,200	0	0
21/05/2026	76	8,700	76.50	76.50	75.90	0	0	0
20/05/2026	75.90	17,200	76.30	76.40	75.90	0	0	0
19/05/2026	76.20	13,900	76.20	76.40	76.10	1,300	0	0
18/05/2026	75.60	15,300	76	76.20	75.60	0	0	0
15/05/2026	76	17,600	76	76.10	75.90	0	0	0
14/05/2026	75.70	15,600	75.90	75.90	75.40	200	0	0
13/05/2026	75.40	7,900	75.20	76	75.20	0	0	0
12/05/2026	75.20	7,800	75.20	75.20	74.90	100	0	0
11/05/2026	75.20	19,400	75.40	75.80	75	0	900	0
08/05/2026	75.30	34,500	74.70	75.50	74.50	0	0	0
07/05/2026	74.50	17,800	74.80	74.80	74.40	0	100	0
06/05/2026	74.10	13,400	74.60	74.60	73.50	0	0	0
05/05/2026	74	8,500	73.40	74.10	73.30	300	0	0
04/05/2026	74	11,200	74	74.20	73.90	0	1,500	0
29/04/2026	73.80	4,000	73.90	73.90	73.70	0	0	0
28/04/2026	73.90	16,700	74	74.20	73.90	100	0	0
24/04/2026	73.90	11,700	73.50	74.20	73.30	200	0	0
23/04/2026	73	11,700	73.60	73.60	72.90	0	800	0
22/04/2026	73.60	5,000	74	74	73.60	0	0	0
21/04/2026	74	23,600	74.10	74.10	73.80	0	200	0
20/04/2026	74	26,100	73	74.20	73	0	400	0
17/04/2026	73	14,700	72.50	73	72.40	0	0	0
16/04/2026	72.40	7,500	72.30	72.70	72.30	0	0	0
15/04/2026	72.30	8,500	72.30	73	72.30	1,000	0	0
14/04/2026	72.30	4,300	72.10	72.80	72.10	600	0	0
13/04/2026	72.10	15,600	72.80	72.80	72	0	0	0
10/04/2026	72	10,200	72.10	72.50	71.90	0	0	0
09/04/2026	72.10	5,500	72.30	72.40	72	400	0	0
08/04/2026	72.30	15,200	73	73	72.10	4,100	300	0
07/04/2026	72	14,800	72.20	72.50	72	0	0	-0.0
06/04/2026	72	31,500	72	72.50	71.50	0	300	-0.0
03/04/2026	71	16,600	70.60	71.20	70.60	1,200	0	0.1
02/04/2026	70.70	26,900	70.80	71	70.30	0	0	0
01/04/2026	69.80	3,600	69.20	70	69.20	0	3,200	-0.2
31/03/2026	69.10	6,900	69.60	69.60	69	0	0	0
30/03/2026	69.10	13,700	68.80	70	67.90	700	0	0.0
27/03/2026	69.60	12,900	71.10	71.10	69.60	700	0	0.0
26/03/2026	69.70	7,100	70.20	70.80	69.50	600	100	0.0
25/03/2026	70.20	6,100	70.50	70.50	69.50	100	0	0.0
24/03/2026	69.30	6,900	69	70.50	69	0	1,100	-0.1
23/03/2026	68.60	16,700	69.50	69.50	68.40	0	1,100	-0.1
20/03/2026	69.50	8,500	69.70	69.70	69	0	100	-0.0
19/03/2026	70.20	16,900	69.40	70.20	69.10	500	0	0.0
18/03/2026	69.50	13,700	69.60	70	69.50	0	0	0
17/03/2026	69.50	14,000	69.40	70.70	69.40	200	0	0.0
16/03/2026	69.30	6,800	69.60	69.60	69	100	0	0.0
13/03/2026	69.60	6,400	69.50	70.70	69.20	100	0	0.0
12/03/2026	69.70	4,800	69	70.80	69	0	0	0
11/03/2026	69.80	11,000	68.70	70.10	68.70	0	0	0
10/03/2026	69.80	23,100	68.60	70.50	68.40	2,600	1,100	0.1
09/03/2026	66.70	63,000	70	70	65.60	2,600	1,100	0.1
06/03/2026	70.50	11,900	71.30	71.40	70.50	300	0	0.0
05/03/2026	71.30	7,000	70.90	71.90	70.90	600	1,800	-0.1
04/03/2026	71.70	16,000	72.20	72.20	70.60	1,200	0	0.1
03/03/2026	72.20	26,500	72.60	72.60	71.90	100	0	0.0
02/03/2026	72.30	18,300	71.80	72.50	71.30	1,000	100	0.1
27/02/2026	72.30	12,400	72	72.40	71.60	0	2,100	-0.2
26/02/2026	72	15,400	72	72.30	71.80	200	0	0.0
25/02/2026	72	14,900	71.80	72	71.60	2,300	4,000	-0.1
24/02/2026	71.80	7,600	71.70	71.90	71.40	0	0	0
23/02/2026	71.50	7,900	71.50	72	71.40	0	0	0
13/02/2026	71.50	5,900	71.10	71.50	71	0	0	0
12/02/2026	71.50	8,900	71.60	71.70	70.70	0	100	-0.0
11/02/2026	71.50	4,700	71.40	71.90	71.30	0	0	0
10/02/2026	71.40	1,800	71.50	71.50	71.40	0	0	0
09/02/2026	71.50	10,100	72	72	71.40	0	100	-0.0
06/02/2026	71.80	8,500	71.90	72	71.50	0	100	-0.0
05/02/2026	71.90	7,000	71.90	72.40	71.90	700	300	0.0
04/02/2026	71.90	6,500	72	72.10	71.60	0	0	0
03/02/2026	71.80	11,800	71.90	72.50	71.50	1,000	100	0.1
02/02/2026	71.20	4,200	70.90	72.50	70.60	0	0	0
30/01/2026	70.90	11,100	70.20	70.90	70.20	0	0	0
29/01/2026	71.40	16,300	71.20	71.50	70	500	9,200	-0.6
28/01/2026	71.50	3,700	71.50	73.50	71.50	0	700	-0.1
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

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 (2026-05-13)	-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

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

THỐNG KÊ GIAO DỊCH