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

73.40
0.20
(0.27%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-08-19) 		-1.67 -2.23% 305,400 -23,200 -1.6
64.78
74.87
73.40
2 tháng
(2026-07-20) 		2.94 4.19% 570,400 -22,700 -1.5
64.78
75.73
73.40
3 tháng
(2026-06-22) 		5.06 7.42% 754,700 -19,800 -1.3
64.78
75.73
73.40
6 tháng
(2026-03-23) 		11.53 18.69% 1,651,300 -17,200 -1.1
60.32
75.73
73.40
12 tháng
(2025-09-23) 		8.02 12.31% 3,299,500 -631,700 -43.3
59.96
75.73
73.40
24 tháng
(2024-09-30) 		12.71 21.01% 7,188,100 -1,635,200 -121.1
59.73
75.73
73.40
36 tháng
(2023-10-04) 		25.74 54.23% 11,092,200 -1,660,150 -122.8
43.69
75.73
73.40
60 tháng
(2021-10-14) 		38.41 110.43% 25,448,900 -902,579 -73.6
27.97
75.73
73.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2023
34.72
 8,900 34.04 36.28 34.04 8,000 4,200 0.2
06/04/2023
34.10
 5,400 34.24 34.24 33.56 3,900 1,100 0.1
05/04/2023
34.04
 1,300 34.04 34.04 33.70 100 0 0.0
04/04/2023
34.04
 6,500 33.97 34.31 33.93 2,800 0 0.1
03/04/2023
33.97
 3,500 34.04 34.31 33.76 2,800 0 0.1
31/03/2023
34.31
 17,000 33.70 34.38 33.70 16,700 2,200 0.7
30/03/2023
34.04
 2,700 33.90 34.04 33.49 300 0 0.0
29/03/2023
34.04
 15,500 32.74 34.04 32.68 2,800 13,000 -0.5
28/03/2023
34.04
 400 34.04 34.04 34.04 200 0 0.0
27/03/2023
34.04
 19,600 33.97 34.04 33.87 13,300 4,000 0.5
24/03/2023
33.97
 5,600 33.15 33.97 33.15 500 0 0.0
23/03/2023
33.97
 18,500 33.93 34.24 33.83 12,200 1,200 0.5
22/03/2023
33.93
 5,500 33.36 33.97 33.36 3,400 0 0.2
21/03/2023
33.97
 8,900 33.42 33.97 33.36 3,600 0 0.0
20/03/2023
33.97
 3,600 33.97 33.97 33.42 1,500 0 0.1
17/03/2023
33.97
 45,700 33.97 34.04 33.83 42,400 29,100 0.7
16/03/2023
33.93
 19,800 34.04 34.04 33.56 10,000 0 0.5
15/03/2023
34.04
 22,900 34.65 34.65 33.42 16,700 7,000 0.5
14/03/2023
34.65
 41,500 34.58 35.06 32.68 34,600 100 1.8
13/03/2023
34.65
 71,400 34.04 34.72 33.97 48,400 4,000 2.3
10/03/2023
34.04
 37,600 33.08 34.04 33.08 17,200 1,000 0.8
09/03/2023
33.59
 191,800 33.36 35.06 32.68 65,500 131,800 -3.3
08/03/2023
33.02
 6,000 33.02 33.02 32.68 4,400 5,500 -0.1
07/03/2023
33.02
 7,500 33.02 33.02 32.68 5,500 6,800 -0.1
06/03/2023
33.02
 16,300 33.15 33.15 33.02 10,700 15,800 -0.2
03/03/2023
33.15
 18,000 32.27 33.22 32.27 12,700 13,300 0.0
02/03/2023
33.22
 14,800 32.68 33.22 32.61 8,200 13,000 -0.2
01/03/2023
33.36
 3,500 32.33 33.83 32.33 500 2,000 -0.1
28/02/2023
34.24
 26,700 32.68 34.24 32.20 24,100 0 1.2
27/02/2023
32.23
 5,100 32.40 32.40 32.13 3,500 0 0.2
24/02/2023
32.54
 2,100 32.61 32.61 32.23 1,000 0 0.0
23/02/2023
32.40
 29,700 32.64 32.64 31.55 15,600 24,000 -0.4
22/02/2023
32.64
 7,900 32.23 32.68 32.13 5,500 4,400 0.1
21/02/2023
32.68
 36,200 32.95 32.95 32.20 19,300 35,000 -0.8
20/02/2023
32.95
 14,700 33.02 33.02 32.68 9,300 11,200 -0.1
17/02/2023
33.02
 66,700 32.61 33.02 32.61 36,300 40,000 -0.2
16/02/2023
32.61
 1,100 32.68 32.68 32.13 700 0 0.0
15/02/2023
32.61
 5,600 32.27 32.68 32.06 3,100 4,000 0.0
14/02/2023
32.27
 5,300 32.27 32.27 32.20 3,000 0 0.1
13/02/2023
32.27
 34,200 32.47 32.78 31.59 16,300 20,400 -0.2
10/02/2023
32.64
 3,800 32.61 32.95 32.54 2,200 0 0.1
09/02/2023
32.61
 23,100 32.54 32.61 31.99 19,400 12,200 0.3
08/02/2023
32.54
 37,400 32.61 32.61 31.99 19,400 34,700 -0.7
07/02/2023
32.61
 6,200 32.68 32.68 32.37 2,900 3,900 0.0
06/02/2023
32.40
 1,800 32.68 32.68 32.40 1,200 0 0.1
03/02/2023
32.33
 8,800 32.54 32.61 31.99 5,300 4,900 0.0
02/02/2023
32.61
 28,600 32.68 32.68 31.99 22,600 27,500 -0.2
01/02/2023
32.68
 45,700 32.33 34.85 32.33 39,000 33,200 0.3
31/01/2023
32.61
 33,100 33.02 33.93 32.61 13,700 28,700 -0.7
30/01/2023
33.02
 28,200 32.68 33.02 31.99 16,100 20,200 -0.2
27/01/2023
32.68
 41,000 32.74 33.97 31.93 25,300 35,500 -0.5
26/01/2023
49.97
 8,900 50.24 50.37 49.97 0 700 -0.1
25/01/2023
49.97
 8,900 50.24 50.37 49.97 0 700 -0.1
24/01/2023
49.97
 8,900 50.24 50.37 49.97 0 700 -0.1
23/01/2023
49.97
 8,900 50.24 50.37 49.97 0 700 -0.1
20/01/2023
49.97
 8,900 50.24 50.37 49.97 0 700 -0.1
19/01/2023
32.68
 38,700 31.99 32.68 31.72 16,400 5,000 0.5
18/01/2023
31.93
 8,900 31.99 32.30 31.93 6,100 500 0.3
17/01/2023
31.93
 11,300 31.72 31.99 31.59 8,000 7,300 0.0
16/01/2023
31.72
 25,300 31.99 31.99 31.59 17,700 12,500 0.2
13/01/2023
31.62
 15,200 31.62 31.65 31.31 9,900 10,000 0.0
12/01/2023
31.62
 5,200 31.65 31.65 31.59 3,500 0 0.2
11/01/2023
31.65
 24,500 31.31 31.86 31.31 12,100 0 0.6
10/01/2023
31.65
 16,000 31.79 31.79 31.59 12,100 0 0.6
09/01/2023
31.69
 22,000 31.65 31.76 31.62 11,600 0 0.5
06/01/2023
31.65
 13,500 31.52 31.65 31.52 5,400 0 0.3
05/01/2023
31.38
 7,000 31.31 31.65 31.31 3,600 1,200 0.1
04/01/2023
31.31
 12,000 31.31 31.35 31.31 6,800 0 0.3
03/01/2023
31.31
 11,900 31.25 31.72 30.77 300 0 0.0
30/12/2022
31.25
 9,000 31.52 31.52 31.18 2,800 0 0.1
29/12/2022
31.52
 28,900 31.31 31.59 31.18 25,700 0 1.2
28/12/2022
31.31
 2,600 31.31 31.31 30.02 800 0 0.0
27/12/2022
31.31
 1,600 31.11 31.86 30.02 800 0 0.0
26/12/2022
31.11
 2,000 31.14 31.14 29.99 200 0 0.0
23/12/2022
31.14
 1,200 30.97 31.28 31.14 500 0 0.0
22/12/2022
30.97
 3,700 30.63 30.97 29.71 500 0 0.0
21/12/2022
30.63
 2,800 30.91 30.91 30.63 600 0 0.0
20/12/2022
30.91
 18,500 30.84 31.18 30.63 10,100 0 0.5
19/12/2022
30.84
 20,800 30.80 31.31 30.63 0 10,000 -0.5
16/12/2022
30.80
 2,000 30.67 31.28 30.05 100 0 0.0
15/12/2022
30.67
 2,400 30.63 31.31 30.05 100 0 0.0
14/12/2022: Cổ tức tiền mặt tỉ lệ: 10%
14/12/2022
30.63
 13,200 30.63 31.31 30.63 400 0 0.0
13/12/2022
30.63
 17,100 30.57 31.83 30.07 200 100 0.0
12/12/2022
30.57
 27,400 30.57 31.97 29.97 200 0 0.0
09/12/2022
30.57
 8,500 30.60 30.60 29.97 100 0 0.0
08/12/2022
30.60
 10,100 30.50 30.63 30.27 100 5,700 -0.3
07/12/2022
30.50
 6,300 31.20 31.20 30.17 200 0 0.0
06/12/2022
31.20
 3,200 31.10 31.93 30.67 300 0 0.0
05/12/2022
31.10
 5,100 31.20 31.20 30.70 300 2,800 -0.1
02/12/2022
31.20
 9,100 31.70 31.97 30.70 800 1,700 0.0
01/12/2022
31.70
 20,800 33.10 33.10 31.33 3,900 11,700 -0.4
30/11/2022
33.10
 17,400 31.03 33.10 30.37 8,800 4,300 0.2
29/11/2022
31.03
 10,300 29.30 31.23 29.43 5,700 0 0.3
28/11/2022
29.30
 13,800 28.97 30.97 28.97 3,600 10,470 -0.3
25/11/2022
28.97
 8,100 28.17 28.97 28.30 200 0 0.0
24/11/2022
28.17
 19,500 29.03 29.03 27.97 3,700 17,700 -0.6
23/11/2022
29.03
 1,000 28.30 29.53 28.50 400 0 0.0
22/11/2022
28.30
 5,700 28.30 28.40 28.30 2,200 2,200 0
21/11/2022
28.30
 5,000 28.30 28.40 27.97 0 4,400 -0.2
18/11/2022
28.30
 25,800 28.30 28.50 28.10 13,100 20,600 -0.3

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc