Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
27/04/2026	73.90	11,700	73.50	74.20	73.30	200	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
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

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 (2026-03-30)	4.80	6.95%	302,000	3,300	-0.1	69.10 74 73.80
2 tháng (2026-03-02)	1.60	2.21%	599,600	7,500	0.2	66.70 74 73.80
3 tháng (2026-01-29)	2.50	3.50%	754,600	-3,800	-0.6	66.70 74 73.80
6 tháng (2025-10-31)	4.10	5.87%	1,661,500	-463,400	-31.8	66.70 74 73.80
12 tháng (2025-05-05)	1.54	2.13%	3,604,600	-1,084,894	-74.0	66.70 80.44 73.80
24 tháng (2024-05-09)	8.46	12.92%	6,747,500	-1,581,984	-112.6	64.24 80.44 73.80
36 tháng (2023-05-15)	36.57	97.96%	13,327,200	-456,984	-45.2	36.72 80.44 73.80
60 tháng (2021-05-25)	43.28	141.38%	34,472,400	-1,043,713	-72.4	30.13 80.44 73.80

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

THỐNG KÊ GIAO DỊCH