Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/07/2026	75.50	2,400	75.50	75.50	75.20	0	0	0
28/07/2026	75.30	4,200	75.40	75.50	75.20	0	200	0
27/07/2026	75.40	13,800	75.30	75.50	75	900	0	0
24/07/2026	75.30	9,800	74.50	75.40	74.50	0	300	0
23/07/2026	74.50	12,800	75.40	75.40	74	1,000	0	0
22/07/2026	74.50	20,300	75	75.50	73.50	1,000	100	0
21/07/2026	74.50	32,000	73.50	75.40	73.30	200	0	0
20/07/2026	73.10	19,200	73.50	73.80	72.10	0	600	0
17/07/2026	73.50	5,300	73.80	74	73.20	0	200	0
16/07/2026	73.50	15,100	73.40	76.90	73	0	6,100	0
15/07/2026	73.40	6,900	73.30	73.60	72.80	0	0	0
14/07/2026	72.80	11,900	71.40	73	71.40	0	0	0
13/07/2026	71.40	16,400	72	72	71.30	200	0	0
10/07/2026	71.50	9,100	72	72	71.30	0	1,700	0
09/07/2026	71.50	26,300	71.40	71.60	71.30	400	0	0
08/07/2026	71.30	4,200	71.50	71.50	71.30	0	0	0
07/07/2026	71.30	5,700	71.10	71.40	71.10	0	0	0
06/07/2026	71.10	8,700	71.10	71.20	71.10	1,200	200	0
03/07/2026	71.20	11,400	71.30	71.40	71.20	7,900	300	0
02/07/2026	71.20	1,700	71.10	71.20	71.10	0	0	0
01/07/2026	71.10	12,700	71.50	71.50	70.90	4,200	3,500	0
30/06/2026	71.10	6,400	70.70	71.20	70.70	0	0	0
29/06/2026	70.30	7,900	70.30	70.60	70.20	0	200	0
26/06/2026	70.20	8,600	70.60	70.70	70	100	0	0
25/06/2026	70.60	2,200	70.60	71.10	70.60	100	0	0
24/06/2026	70.80	6,400	70.90	71.30	70.80	100	0	0
23/06/2026	70.90	11,100	70.90	70.90	70.50	900	0	0
22/06/2026	70.90	6,300	71.10	71.10	70.90	0	0	0
19/06/2026	70.80	3,200	71.30	71.30	70.80	100	0	0
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

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 (2026-06-29)	5.10	7.25%	257,600	3,800	0	70.30 75.40 75.30
2 tháng (2026-05-29)	4.40	6.20%	565,900	4,990	0	69.50 75.40 75.30
3 tháng (2026-04-29)	6.37	9.22%	822,900	8,890	0	69.03 75.40 75.30
6 tháng (2026-01-29)	8.61	12.90%	1,565,800	4,890	-0.6	62.39 75.40 75.30
12 tháng (2025-08-04)	6.29	9.10%	3,432,400	-896,210	-62.8	62.39 75.40 75.30
24 tháng (2024-08-07)	12.29	19.47%	6,760,000	-1,496,394	-106.8	62.01 75.40 75.30
36 tháng (2023-08-14)	28.79	61.76%	11,052,100	-1,273,694	-93.7	44.76 75.40 75.30
60 tháng (2021-08-23)	40.54	116.29%	28,486,900	-628,823	-51.6	29.10 75.40 75.30

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

THỐNG KÊ GIAO DỊCH