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

77.10
-0.90
(-1.15%)
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
(2024-10-23) 		0.40 0.52% 131,100 -17,900 -1.4
75.80
78
77.10
2 tháng
(2024-09-23) 		2.20 2.94% 368,200 -77,300 -5.8
74
78
77.10
3 tháng
(2024-08-26) 		1.80 2.39% 489,500 -35,100 -2.7
73.10
78
77.10
6 tháng
(2024-05-27) 		5.22 7.26% 1,244,500 -106,900 -8.1
70.84
78
77.10
12 tháng
(2023-11-28) 		21.24 38.03% 3,434,300 -33,600 -3.2
55.86
78
77.10
24 tháng
(2022-12-05) 		38.95 102.11% 10,191,600 759,600 45.9
37.41
78
77.10
36 tháng
(2021-12-08) 		32.26 71.94% 14,939,800 -39,729 0.8
34.31
78
77.10
60 tháng
(2019-12-19) 		53.09 221.07% 40,156,710 195,111 19.5
18.12
78
77.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/04/2021
33.76
 5,400 33.15 33.98 33.15 1,900 900 0.0
16/04/2021
33.15
 25,700 33.62 33.80 33.05 3,900 900 0.1
15/04/2021
33.62
 8,400 33.98 34.12 33.62 4,100 1,100 0.1
14/04/2021
33.98
 32,200 34.55 34.55 33.98 2,500 1,300 0.1
13/04/2021
34.55
 66,600 34.69 34.69 34.12 46,700 800 2.2
12/04/2021
34.69
 81,400 33.26 34.69 33.26 47,300 1,100 2.2
09/04/2021
33.26
 19,700 33.26 33.40 33.19 1,800 900 0.0
08/04/2021
33.26
 27,400 33.26 33.62 33.19 15,400 13,100 0.1
07/04/2021
33.26
 26,800 33.12 33.40 32.94 8,100 5,900 0.1
06/04/2021
33.12
 34,300 33.05 33.40 32.90 17,100 15,800 0.1
05/04/2021
33.05
 17,500 33.26 33.62 33.05 1,100 0 0.1
02/04/2021
33.26
 8,400 33.62 33.76 33.26 100 0 0.0
01/04/2021
33.62
 8,400 33.62 33.62 33.08 3,900 0 0.2
31/03/2021
33.62
 24,700 33.62 33.62 33.08 3,800 200 0.2
30/03/2021
33.62
 6,500 33.48 33.90 33.15 3,500 100 0.2
29/03/2021
33.48
 10,500 32.55 33.48 32.97 1,800 0 0.1
26/03/2021
32.55
 21,100 33.19 33.22 32.33 6,800 300 0.3
25/03/2021
33.19
 20,600 33.05 33.58 33.05 200 600 -0.0
24/03/2021
33.05
 22,200 33.40 33.80 33.05 13,700 1,100 0.6
23/03/2021
33.40
 21,600 33.58 33.62 33.40 13,800 300 0.6
22/03/2021
33.58
 43,100 33.83 33.83 33.58 21,400 0 1.0
19/03/2021
33.83
 21,500 33.98 34.05 33.83 2,700 0 0.1
18/03/2021
33.98
 8,100 33.90 34.26 33.87 1,000 300 0.0
17/03/2021
33.90
 62,900 33.55 34.05 33.62 1,200 500 0.0
16/03/2021
33.55
 17,600 33.62 33.62 33.51 11,900 100 0.6
15/03/2021
33.62
 25,900 33.55 33.65 33.62 0 0 0
12/03/2021
33.55
 21,600 33.62 33.83 33.55 300 200 0.0
11/03/2021
33.62
 18,300 33.62 33.98 33.51 5,100 300 0.2
10/03/2021
33.62
 13,800 33.62 33.76 33.40 3,500 0 0.2
09/03/2021
33.62
 13,300 33.73 33.73 33.26 1,300 100 0.1
08/03/2021
33.73
 5,100 33.62 34.33 33.62 1,300 0 0.1
05/03/2021
33.62
 16,500 32.47 33.94 32.69 3,800 0 0.2
04/03/2021
32.47
 52,900 34.01 34.30 32.47 23,900 400 1.1
03/03/2021
34.01
 25,200 33.83 34.33 33.83 2,200 300 0.1
02/03/2021
33.83
 24,200 33.90 34.33 33.83 1,300 0 0.1
01/03/2021
33.90
 54,700 32.83 33.90 32.90 9,400 1,800 0.4
26/02/2021
32.83
 50,000 32.90 32.90 32.72 3,800 12,800 -0.4
25/02/2021
32.90
 35,500 32.76 32.90 32.65 8,500 3,700 0.2
24/02/2021
32.76
 57,200 32.76 32.94 32.69 500 400 0.0
23/02/2021
32.76
 35,700 32.55 32.90 32.62 300 2,400 -0.1
22/02/2021
32.55
 19,700 32.44 32.90 32.44 4,200 0 0.2
19/02/2021
32.44
 42,100 32.62 32.62 32.37 5,800 100 0.3
18/02/2021
32.62
 39,900 31.97 32.76 32.04 1,900 0 0.1
17/02/2021
31.97
 41,000 31.72 32.33 31.54 2,100 2,000 0.0
09/02/2021
31.72
 42,700 31.11 31.72 31.11 5,900 700 0.2
08/02/2021
31.11
 24,300 31.33 31.94 31.04 8,600 700 0.3
05/02/2021
31.33
 9,200 30.90 31.47 30.97 400 0 0.0
04/02/2021
30.90
 22,900 31.11 31.26 30.83 4,300 300 0.2
03/02/2021
31.11
 34,700 30.90 31.47 30.61 4,100 1,000 0.1
02/02/2021
30.90
 28,800 30.29 30.90 30.22 10,000 400 0.4
01/02/2021
30.29
 49,700 30.69 30.97 30.22 10,600 5,100 0.2
29/01/2021
30.69
 88,700 29.90 31.47 29.68 9,100 4,600 0.2
28/01/2021
29.90
 201,800 32.12 32.12 29.90 116,600 4,000 4.8
27/01/2021
32.12
 86,300 32.80 32.83 32.12 42,200 0 1.9
26/01/2021
32.80
 85,200 33.94 33.98 32.55 49,200 0 2.3
25/01/2021: Cổ tức tiền mặt tỉ lệ: 15%
25/01/2021
33.94
 39,200 33.94 34.33 33.87 21,600 0 1.0
22/01/2021
33.94
 43,800 34.18 34.18 33.84 7,500 4,700 0.1
21/01/2021
34.18
 48,500 32.93 34.18 33.07 15,900 0 0.8
20/01/2021
32.93
 104,800 32.87 33.21 32.24 28,400 0 1.3
19/01/2021
32.87
 124,100 33.84 34.29 32.87 63,700 0 3.1
18/01/2021
33.84
 170,000 34.29 34.29 33.77 45,400 700 2.2
15/01/2021
34.29
 171,500 34.67 34.67 34.22 39,300 2,000 1.8
14/01/2021
34.67
 121,800 34.81 35.01 34.04 41,000 5,100 1.8
13/01/2021
34.81
 174,800 33.91 35.71 34.04 0 12,600 -0.6
12/01/2021
33.91
 547,300 32.52 33.91 32.87 25,100 373,800 -16.8
11/01/2021
32.52
 254,700 32.07 32.87 32.24 7,300 195,200 -8.8
08/01/2021
32.07
 45,600 31.89 32.24 31.79 3,900 0 0.2
07/01/2021
31.89
 86,500 32.03 32.03 31.72 10,900 63,800 -2.4
06/01/2021
32.03
 58,200 32.24 32.59 31.79 500 42,500 -1.9
05/01/2021
32.24
 49,300 32.55 33.00 32.17 4,400 26,100 -1.0
04/01/2021
32.55
 103,900 32.45 32.80 32.41 3,800 0 0.2
31/12/2020
32.45
 36,030 31.72 32.45 31.69 3,100 1,040 0.1
30/12/2020
31.72
 26,510 31.72 31.83 31.62 1,020 0 0.0
29/12/2020
31.72
 34,380 31.55 31.89 31.55 10,010 20 0.5
28/12/2020
31.55
 161,130 31.96 32.24 31.55 6,910 138,160 -6.0
25/12/2020
31.96
 24,200 31.89 31.96 31.76 100 230 -0.0
24/12/2020
31.89
 55,380 31.72 31.96 31.48 200 3,680 -0.2
23/12/2020
31.72
 71,480 32.03 32.03 31.65 2,000 48,140 -2.1
22/12/2020
32.03
 59,300 32.07 32.14 31.83 5,000 1,000 0.2
21/12/2020
32.07
 35,890 31.83 32.14 31.89 520 40 0.0
18/12/2020
31.83
 42,850 31.69 31.89 31.55 4,060 0 0.2
17/12/2020
31.69
 30,780 31.89 31.89 31.62 0 3,850 -0.2
16/12/2020
31.89
 42,580 31.48 31.96 31.48 610 5,710 -0.2
15/12/2020
31.48
 75,540 31.83 31.83 31.48 10 43,510 -2.0
14/12/2020
31.83
 72,210 32.00 32.03 31.76 1,350 58,570 -2.6
11/12/2020
32.00
 122,590 32.14 32.24 31.76 13,620 103,230 -4.1
10/12/2020
32.14
 56,580 32.52 32.52 32.14 1,010 45,480 -2.1
09/12/2020
32.52
 14,700 32.03 32.59 32.24 1,020 4,560 -0.2
08/12/2020
32.03
 198,490 32.35 32.35 31.83 47,410 176,770 -6.0
07/12/2020
32.35
 244,710 33.84 33.84 32.24 28,420 185,830 -7.4
04/12/2020
33.84
 47,540 33.87 33.97 33.63 34,440 35,840 -0.1
03/12/2020
33.87
 66,660 34.74 35.71 33.87 36,240 57,700 -1.1
02/12/2020
34.74
 70,050 33.14 35.15 33.97 900 13,070 -0.6
01/12/2020
33.14
 31,970 32.93 33.14 32.73 10,960 1,070 0.5
30/11/2020
32.93
 64,120 32.80 33.00 32.73 7,720 300 0.4
27/11/2020
32.80
 15,420 32.73 32.93 32.59 2,220 0 0.1
26/11/2020
32.73
 23,110 32.73 32.73 32.45 8,830 2,480 0.3
25/11/2020
32.73
 21,170 32.73 32.93 32.59 11,450 30 0.5
24/11/2020
32.73
 20,930 32.80 32.80 32.59 12,660 0 0.6
23/11/2020
32.80
 32,860 32.59 32.93 32.59 6,680 100 0.3

Chính sách bảo mật | Điều khoản sử dụng |