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

77.50
0.10
(0.13%)
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
(2024-10-14) 		3.10 4.17% 159,400 -25,300 -1.9
74.30
78
77.40
2 tháng
(2024-09-16) 		3.60 4.88% 363,700 -75,110 -5.6
73.80
78
77.40
3 tháng
(2024-08-15) 		1.60 2.11% 512,600 -33,300 -2.5
73.10
78
77.40
6 tháng
(2024-05-17) 		5.61 7.82% 1,262,200 -110,749 -8.3
70.84
78
77.40
12 tháng
(2023-11-20) 		22.91 42.03% 3,503,600 -9,579 -1.7
53.59
78
77.40
24 tháng
(2022-11-24) 		42.85 124% 10,262,100 738,251 45.0
34.55
78
77.40
36 tháng
(2021-11-29) 		31.74 69.50% 15,268,000 139,492 11.6
34.31
78
77.40
60 tháng
(2019-12-10) 		53.67 226.23% 40,243,630 249,912 21.6
18.12
78
77.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/11/2020
31.89
 2,150 31.62 32.17 31.69 450 0 0.0
10/11/2020
31.62
 31,970 32.03 32.07 31.62 15,440 23,720 -0.4
09/11/2020
32.03
 5,430 31.76 32.38 31.72 3,310 400 0.1
06/11/2020
31.76
 9,070 31.76 31.89 31.69 4,570 2,200 0.1
05/11/2020
31.76
 10,890 32.17 32.45 31.76 7,210 0 0.3
04/11/2020
32.17
 16,730 31.79 32.24 31.55 10,590 10 0.5
03/11/2020
31.79
 9,220 31.20 31.79 31.20 7,760 1,030 0.3
02/11/2020
31.20
 3,010 30.40 31.89 30.51 1,250 0 0.1
30/10/2020
30.40
 15,910 30.44 32.21 30.23 3,230 11,800 -0.4
29/10/2020
30.44
 20,620 31.34 31.34 30.16 1,590 15,370 -0.6
28/10/2020
31.34
 14,150 31.55 31.89 29.54 6,410 0 0.3
27/10/2020
31.55
 4,410 31.37 31.89 31.34 3,310 700 0.1
26/10/2020
31.37
 5,050 32.17 32.17 31.20 1,810 0 0.1
23/10/2020
32.17
 16,180 31.27 32.24 31.03 9,170 1,300 0.4
22/10/2020
31.27
 31,600 31.86 31.86 31.03 13,100 2,500 0.5
21/10/2020
31.86
 28,160 31.86 32.21 31.03 4,430 0 0.2
20/10/2020
31.86
 3,630 31.76 32.59 31.69 660 0 0.0
19/10/2020
31.76
 8,530 31.89 31.89 31.62 6,860 0 0.3
16/10/2020
31.89
 21,480 32.17 32.17 31.62 12,330 1,700 0.5
15/10/2020
32.17
 27,890 32.24 32.24 31.62 7,010 2,900 0.2
14/10/2020
32.24
 42,960 31.27 32.38 31.27 1,910 0 0.1
13/10/2020
31.27
 37,760 32.24 32.31 31.20 13,710 21,600 -0.4
12/10/2020
32.24
 42,370 32.45 33.28 32.10 31,710 26,970 0.2
09/10/2020
32.45
 30,680 32.48 32.59 31.89 11,550 220 0.5
08/10/2020
32.48
 132,290 33.63 33.97 31.55 113,600 73,370 1.9
07/10/2020
33.63
 61,570 32.45 34.32 32.52 24,410 3,290 1.0
06/10/2020
32.45
 105,860 30.51 32.62 30.51 25,130 3,060 1.0
05/10/2020
30.51
 23,130 30.09 31.20 30.47 6,140 820 0.2
02/10/2020
30.09
 17,510 29.16 30.47 29.19 2,630 500 0.1
01/10/2020
29.16
 82,620 28.64 30.51 28.64 26,880 900 1.1
30/09/2020
28.64
 31,800 28.57 28.64 28.53 21,200 0 0.9
29/09/2020
28.57
 21,310 28.50 28.84 28.50 8,920 3,440 0.2
28/09/2020
28.50
 11,220 28.57 28.71 28.50 1,000 100 0.0
25/09/2020
28.57
 33,100 28.53 28.77 28.43 19,860 100 0.8
24/09/2020
28.53
 17,820 28.57 28.57 28.50 9,090 0 0.4
23/09/2020
28.57
 29,570 28.64 28.84 28.57 14,660 0 0.6
22/09/2020
28.64
 28,490 28.77 28.77 28.60 15,310 700 0.6
21/09/2020
28.77
 35,830 28.84 29.12 28.74 15,450 0 0.6
18/09/2020
28.84
 16,340 29.09 29.47 28.77 5,490 100 0.2
17/09/2020
29.09
 33,320 28.77 29.12 28.53 20,340 0 0.8
16/09/2020
28.77
 86,600 28.01 28.91 27.70 19,810 22,470 -0.1
15/09/2020
28.01
 30,920 28.05 28.43 27.39 21,120 0 0.8
14/09/2020
28.05
 19,380 27.70 28.08 27.70 4,170 870 0.1
11/09/2020
27.70
 70,760 26.69 27.70 26.69 34,200 26,660 0.3
10/09/2020
26.69
 35,200 26.83 27.18 26.69 11,370 400 0.4
09/09/2020
26.83
 34,180 26.28 26.83 26.21 8,560 10,200 -0.1
08/09/2020
26.28
 6,440 26.21 26.35 26.24 20 1,940 -0.1
07/09/2020
26.21
 39,800 26.56 27.04 26.21 9,420 520 0.3
04/09/2020
26.56
 8,100 26.90 26.90 25.45 60 0 0.0
03/09/2020
26.90
 12,300 26.90 27.25 26.35 550 0 0.0
01/09/2020
26.90
 28,980 26.69 27.18 26.76 1,040 0 0.0
31/08/2020
26.69
 28,910 26.56 26.83 26.56 8,080 0 0.3
28/08/2020
26.56
 55,050 26.07 26.69 26.07 16,820 22,100 -0.2
27/08/2020
26.07
 31,860 25.97 26.14 25.97 3,000 5,300 -0.1
26/08/2020
25.97
 16,600 25.93 26.07 25.93 2,570 0 0.1
25/08/2020
25.93
 28,240 25.93 26.00 25.79 6,000 0 0.2
24/08/2020
25.93
 65,100 25.76 26.28 25.65 10,160 17,100 -0.3
21/08/2020
25.76
 21,360 25.76 25.90 25.62 0 0 0
20/08/2020
25.76
 44,660 25.62 25.79 25.59 3,250 1,800 0.1
19/08/2020
25.62
 35,690 25.93 25.97 25.52 5,000 1,710 0.1
18/08/2020
25.93
 43,490 24.75 26.00 24.89 1,160 2,300 -0.0
17/08/2020
24.75
 11,360 24.68 24.96 24.48 50 0 0.0
14/08/2020
24.68
 38,310 24.54 25.07 24.37 140 0 0.0
13/08/2020
24.54
 25,830 24.54 24.61 24.30 10 280 -0.0
12/08/2020
24.54
 20,390 24.41 24.61 24.41 1,000 0 0.0
11/08/2020
24.41
 27,670 24.61 24.93 24.30 830 0 0.0
10/08/2020
24.61
 42,690 25.17 25.17 24.27 3,420 0 0.1
07/08/2020
25.17
 13,950 25.24 25.27 24.68 730 0 0.0
06/08/2020
25.24
 22,100 25.38 25.65 24.68 1,440 0 0.1
05/08/2020: Cổ tức tiền mặt tỉ lệ: 25%
05/08/2020
25.38
 34,850 24.34 25.93 25.03 4,580 0 0.2
04/08/2020
24.34
 59,730 24.11 24.66 24.34 0 6,360 -0.2
03/08/2020
24.11
 62,710 23.17 24.11 23.30 20 1,800 -0.1
31/07/2020
23.17
 14,330 23.43 23.43 22.85 240 0 0.0
30/07/2020
23.43
 14,610 23.11 23.56 22.98 440 0 0.0
29/07/2020
23.11
 16,670 23.63 23.63 22.65 440 0 0.0
28/07/2020
23.63
 12,890 22.40 23.63 22.40 510 0 0.0
27/07/2020
22.40
 33,160 23.30 23.69 22.07 50 0 0.0
24/07/2020
23.30
 11,950 24.08 24.08 23.30 0 0 0
23/07/2020
24.08
 23,560 24.08 24.18 23.85 0 15,000 -0.6
22/07/2020
24.08
 18,260 24.05 24.18 23.95 0 1,140 -0.0
21/07/2020
24.05
 42,230 22.98 24.37 23.69 0 0 0
20/07/2020
22.98
 1,970 23.04 23.04 22.72 0 0 0
17/07/2020
23.04
 670 23.04 23.17 22.98 10 0 0.0
16/07/2020
23.04
 6,580 22.98 23.04 22.78 0 0 0
15/07/2020
22.98
 5,530 22.98 23.30 22.33 200 10 0.0
14/07/2020
22.98
 7,700 22.85 23.07 22.85 0 0 0
13/07/2020
22.85
 4,900 22.91 23.27 22.65 20 0 0.0
10/07/2020
22.91
 3,590 22.85 23.17 22.52 70 0 0.0
09/07/2020
22.85
 2,430 22.78 23.30 22.82 10 0 0.0
08/07/2020
22.78
 3,290 23.63 23.63 22.46 0 0 0
07/07/2020
23.63
 15,880 22.20 23.63 22.20 0 0 0
06/07/2020
22.20
 11,300 22.20 22.27 22.14 0 0 0
03/07/2020
22.20
 9,210 22.04 22.20 22.04 10 0 0.0
02/07/2020
22.04
 9,880 22.20 22.20 22.04 0 0 0
01/07/2020
22.20
 4,210 21.88 22.20 21.81 10 0 0.0
30/06/2020
21.88
 8,150 21.75 22.33 21.68 50 0 0.0
29/06/2020
21.75
 16,710 22.07 22.07 21.75 0 210 -0.0
26/06/2020
22.07
 9,720 22.10 22.14 22.04 0 210 -0.0
25/06/2020
22.10
 5,660 22.20 22.27 22.01 510 0 0.0
24/06/2020
22.20
 7,350 22.27 22.27 22.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |