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)
17/11/2022
28.30
 23,300 27.97 28.44 28.30 2,500 13,900 -0.5
16/11/2022
27.97
 15,600 28.54 28.54 26.64 200 6,800 -0.3
15/11/2022
28.54
 20,600 29.23 29.40 27.20 5,300 1,100 0.2
14/11/2022
29.23
 9,400 30.63 30.63 28.84 201 2,600 -0.1
11/11/2022
30.63
 4,400 30.87 30.87 29.97 100 0 0.0
10/11/2022
30.87
 6,900 31.63 31.63 30.63 0 2,200 -0.1
09/11/2022
31.63
 12,900 31.67 33.30 31.30 200 6,900 -0.3
08/11/2022
31.67
 1,400 31.87 33.23 31.67 100 200 0.0
07/11/2022
31.87
 11,400 32.30 32.30 31.63 100 3,900 -0.2
04/11/2022
32.30
 4,000 32.96 32.96 32.16 100 600 0.0
03/11/2022
32.96
 100 33.03 33.03 32.96 0 0 0.0
02/11/2022
33.03
 1,500 32.70 33.20 32.96 0 200 0.0
01/11/2022
32.70
 4,100 32.56 34.30 32.23 0 0 0.0
31/10/2022
32.56
 1,600 32.83 32.96 32.30 300 0 0.0
28/10/2022
32.83
 1,800 32.96 32.96 32.83 0 0 0.0
27/10/2022
32.96
 6,100 32.73 33.10 32.03 0 0 0
26/10/2022
32.73
 1,100 32.43 33.23 32.10 200 0 0.0
25/10/2022
32.43
 4,800 33.23 33.23 31.57 0 200 0.0
24/10/2022
33.23
 3,400 33.36 33.36 32.36 2,300 0 0.1
21/10/2022
33.36
 1,500 33.50 33.50 32.96 0 0 0
20/10/2022
33.50
 2,900 33.43 33.50 32.30 200 0 0.0
19/10/2022
33.43
 4,300 33.56 33.63 33.30 0 0 0
18/10/2022
33.56
 5,000 32.30 33.90 33.30 200 1,300 -0.1
17/10/2022
32.30
 5,300 32.96 33.30 32.30 2,900 0 0.1
14/10/2022
32.96
 3,400 33.26 33.26 32.03 0 0 0.0
13/10/2022
33.26
 21,400 32.43 33.26 32.63 100 0 0.0
12/10/2022
32.43
 4,600 31.57 32.43 31.97 100 0 0.0
11/10/2022
31.57
 11,500 32.50 32.76 31.57 0 1,000 0.0
10/10/2022
32.50
 6,000 32.96 33.83 31.90 300 100 0.0
07/10/2022
32.96
 7,000 33.43 33.56 32.70 1,200 0 0.1
06/10/2022
33.43
 11,000 33.90 33.90 31.53 100 0 0.0
05/10/2022
33.90
 4,600 33.63 33.96 33.30 100 700 0.0
04/10/2022
33.63
 7,000 33.96 33.96 33.50 0 1,300 -0.1
03/10/2022
33.96
 4,100 34.23 34.23 33.50 2,200 1,100 0.1
30/09/2022
34.23
 12,600 34.23 34.23 33.03 1,600 0 0.1
29/09/2022
34.23
 1,300 33.70 34.50 34.23 0 0 0.0
28/09/2022
33.70
 8,900 34.30 34.30 33.43 100 0 0.0
27/09/2022
34.30
 2,000 33.90 34.56 33.36 500 100 0.0
26/09/2022
33.90
 6,200 34.23 34.23 33.56 0 0 0.0
23/09/2022
34.23
 300 34.23 34.23 34.23 0 0 0.0
22/09/2022
34.23
 5,100 34.23 34.23 33.96 0 120 0.0
21/09/2022
34.23
 2,900 33.96 34.56 33.96 300 0 0.0
20/09/2022
33.96
 19,600 34.63 34.63 33.30 100 9,000 -0.5
19/09/2022
34.63
 9,000 34.63 34.63 34.30 0 100 0.0
16/09/2022
34.63
 3,400 34.70 34.70 34.03 400 0 0.0
15/09/2022
34.70
 800 34.70 34.70 34.36 100 0 0.0
14/09/2022
34.70
 5,400 34.63 34.83 34.63 100 0 0.5
13/09/2022
34.63
 13,000 34.63 34.63 34.03 0 0 0.5
12/09/2022
34.63
 3,400 34.70 34.70 34.36 0 40 0.5
09/09/2022
34.70
 11,500 34.56 34.83 33.96 8,900 0 0.5
08/09/2022
34.56
 7,000 34.36 34.63 33.70 300 0 0.0
07/09/2022
34.36
 4,000 34.50 34.90 34.36 100 0 0.0
06/09/2022
34.50
 45,300 34.90 34.90 34.10 0 40,400 -2.1
05/09/2022
34.90
 900 35.03 35.03 34.30 0 100 0.0
31/08/2022
35.03
 23,200 34.56 36.63 34.10 15,700 0 0.8
30/08/2022
34.56
 3,900 34.70 34.70 33.96 300 0 0.0
29/08/2022
34.70
 13,000 34.56 34.83 34.03 1,000 0 0.1
26/08/2022
34.56
 21,900 34.63 34.76 33.96 1,100 14,000 -0.7
25/08/2022
34.63
 11,900 34.56 34.70 34.56 1,100 0 0.1
24/08/2022
34.56
 10,200 34.30 34.96 34.43 100 0 0.0
23/08/2022
34.30
 2,400 34.56 34.56 34.30 0 0 0.0
22/08/2022
34.56
 2,500 34.50 34.76 34.56 700 0 0.0
19/08/2022
34.50
 25,700 34.36 34.83 33.96 1,100 13,800 -0.7
18/08/2022
34.36
 7,100 34.56 34.63 34.36 3,300 2,400 0.0
17/08/2022
34.56
 10,200 34.50 34.70 34.23 200 0 0.0
16/08/2022
34.50
 13,300 34.23 34.63 34.30 200 0 0.0
15/08/2022
34.23
 54,200 34.83 35.09 34.10 800 18,300 -0.9
12/08/2022
34.83
 7,600 34.70 34.96 34.63 700 0 0.0
11/08/2022
34.70
 11,900 34.96 35.23 34.63 0 800 0.0
10/08/2022
34.96
 16,800 34.83 35.29 34.70 900 11,900 -0.6
09/08/2022
34.83
 18,600 35.03 35.03 34.63 2,500 13,900 -0.6
08/08/2022
35.03
 4,800 35.23 35.23 34.70 1,300 2,800 -0.1
05/08/2022
35.23
 1,700 35.23 35.43 34.63 200 600 0.0
04/08/2022
35.23
 4,200 34.70 35.63 34.63 200 800 0.0
03/08/2022
34.70
 6,100 35.56 35.56 34.70 0 4,900 -0.3
02/08/2022
35.56
 7,800 36.09 36.09 34.36 3,100 1,700 0.1
01/08/2022
36.09
 13,400 34.70 37.09 34.70 11,000 0 0.6
29/07/2022
34.70
 8,300 34.96 34.96 34.36 4,400 2,800 0.1
28/07/2022
34.96
 5,800 34.56 34.96 34.36 5,400 0 0.3
27/07/2022
34.56
 1,800 34.03 34.56 33.96 1,700 0 0.1
26/07/2022
34.03
 8,500 34.50 34.50 33.96 0 7,000 -0.4
25/07/2022
34.50
 8,100 34.63 34.63 34.10 1,000 2,500 -0.1
22/07/2022
34.63
 10,500 34.83 35.03 34.63 200 0 -0.2
21/07/2022
34.83
 19,700 34.90 35.03 34.76 0 11,800 -0.6
20/07/2022
34.90
 19,900 34.16 35.63 34.36 2,300 0 0.1
19/07/2022
34.16
 2,900 34.30 34.30 34.10 100 500 0.0
18/07/2022
34.30
 2,200 33.96 34.30 33.96 1,400 0 0.1
15/07/2022
33.96
 5,500 34.16 34.16 33.56 1,100 0 0.1
14/07/2022
34.16
 6,500 34.36 34.36 34.03 0 0 0.0
13/07/2022
34.36
 5,900 34.30 34.63 33.96 100 0 0.0
12/07/2022
34.30
 2,400 33.96 34.56 33.96 200 0 0.0
11/07/2022
33.96
 6,600 34.03 34.03 33.50 200 0 0.0
08/07/2022
34.03
 2,700 33.96 34.30 33.96 33,000 20,500 0.0
07/07/2022
33.96
 3,800 33.50 34.03 33.63 1,500 0 0.1
06/07/2022
33.50
 5,000 34.30 34.50 33.50 800 1,900 -0.1
05/07/2022
34.30
 7,100 34.43 34.43 33.50 1,100 3,000 -0.1
04/07/2022
34.43
 3,900 34.10 34.83 33.96 3,300 0 0.2
01/07/2022
34.10
 4,400 34.56 34.56 34.10 0 0 0.2
30/06/2022
34.56
 20,800 34.56 34.83 34.56 3,000 0 0.2
29/06/2022
34.56
 31,000 33.63 34.63 33.63 3,000 20,000 -0.9

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