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)
28/06/2022
33.63
 4,000 33.76 34.90 33.43 500 0 0.0
27/06/2022
33.76
 6,000 33.90 34.30 33.63 100 0 0.0
24/06/2022
33.90
 5,100 33.63 33.90 33.30 200 2,000 -0.1
23/06/2022
33.63
 3,000 33.30 33.96 32.96 200 0 0.0
22/06/2022
33.30
 7,600 33.63 34.83 33.10 100 0 0.0
21/06/2022
33.63
 6,100 33.63 34.76 33.30 800 0 0.0
20/06/2022
33.63
 10,900 34.30 34.30 33.63 100 0 0.0
17/06/2022
34.30
 15,500 34.43 34.43 33.63 0 0 0.0
16/06/2022
34.43
 21,000 33.90 34.63 34.10 300 0 0.0
15/06/2022
33.90
 21,100 33.36 35.56 33.23 7,500 0 0.4
14/06/2022
33.36
 37,900 33.90 33.90 33.00 300 0 0.0
13/06/2022
33.90
 54,100 35.09 35.09 33.30 1,300 0 0.1
10/06/2022
35.09
 35,000 36.29 36.29 35.09 0 0 -1.4
09/06/2022: Cổ tức tiền mặt tỉ lệ: 35%
09/06/2022
36.29
 46,900 36.36 36.43 36.16 200 25,600 -1.4
08/06/2022
36.36
 54,000 36.30 36.36 36.24 0 23,000 -1.3
07/06/2022
36.30
 96,700 36.42 36.49 35.86 0 80,500 -4.7
06/06/2022
36.42
 93,900 36.36 36.55 36.36 1,000 46,800 -2.7
03/06/2022
36.36
 39,700 36.42 36.86 36.36 0 30,400 -1.8
02/06/2022
36.42
 61,600 36.24 36.61 36.24 0 41,900 -2.4
01/06/2022
36.24
 28,200 35.98 36.30 35.73 10,200 0 0.6
31/05/2022
35.98
 34,600 36.42 36.86 35.98 200 16,100 -0.9
30/05/2022
36.42
 30,100 36.05 36.61 36.11 0 19,500 -1.1
27/05/2022
36.05
 72,600 35.55 36.11 35.55 300 39,300 -2.2
26/05/2022
35.55
 33,300 35.23 35.86 35.30 0 18,200 -1.0
25/05/2022
35.23
 16,400 35.05 35.36 35.05 100 9,100 -0.5
24/05/2022
35.05
 17,400 35.11 35.11 34.98 0 10,300 -0.6
23/05/2022
35.11
 900 34.80 35.55 34.73 300 0 0.0
20/05/2022
34.80
 46,300 35.11 35.55 34.42 7,600 25,300 -1.0
19/05/2022
35.11
 3,500 35.11 35.11 35.11 0 500 0.0
18/05/2022
35.11
 2,000 34.36 35.61 35.11 1,100 500 0.0
17/05/2022
34.36
 7,300 33.79 36.11 33.54 800 3,800 -0.2
16/05/2022
33.79
 11,600 33.73 34.11 32.86 700 9,200 -0.5
13/05/2022
33.73
 26,500 35.30 35.30 33.17 0 14,500 -0.8
12/05/2022
35.30
 4,600 36.17 36.17 35.11 0 0 0
11/05/2022
36.17
 36,600 35.67 36.30 36.17 33,000 20,500 0.7
10/05/2022
35.67
 22,300 35.67 35.67 34.67 6,500 13,100 -0.4
09/05/2022
35.67
 13,400 36.55 36.55 35.36 3,700 7,100 -0.2
06/05/2022
36.55
 27,200 36.61 37.30 36.30 6,100 25,200 -1.1
05/05/2022
36.61
 7,300 36.30 37.55 36.17 300 4,400 -0.2
04/05/2022
36.30
 36,400 36.86 37.17 36.24 6,400 16,000 -0.6
29/04/2022
36.86
 7,000 36.86 37.55 36.36 200 5,000 -0.3
28/04/2022
36.86
 3,600 37.17 37.17 36.24 100 2,000 -0.1
27/04/2022
37.17
 9,400 36.30 37.55 36.24 100 4,100 -0.2
26/04/2022
36.30
 14,400 35.98 36.30 35.67 0 0 0
25/04/2022
35.98
 27,400 35.36 36.30 35.36 100 0 0.0
22/04/2022
35.36
 94,600 37.86 37.86 35.36 600 16,100 -0.9
21/04/2022
37.86
 15,600 37.67 38.18 37.30 10,100 2,600 0.5
20/04/2022
37.67
 36,300 38.99 38.99 37.67 10,400 16,100 -0.4
19/04/2022
38.99
 152,700 37.99 39.99 37.99 20,400 75,000 -3.4
18/04/2022
37.99
 55,900 38.05 38.11 37.61 30,900 0 1.9
15/04/2022
38.05
 30,800 37.55 38.11 37.36 100 100 0
14/04/2022
37.55
 9,400 37.80 37.86 37.30 100 0 0.0
13/04/2022
37.80
 4,100 37.55 38.05 37.42 100 0 0.0
12/04/2022
37.55
 35,200 37.86 37.86 37.11 2,000 0 0.1
08/04/2022
37.86
 35,800 37.86 38.74 37.17 8,300 0 0.5
07/04/2022
37.86
 6,900 38.18 38.18 37.67 1,400 0 0.1
06/04/2022
38.18
 2,100 38.30 38.30 37.55 200 0 0.0
05/04/2022
38.30
 9,200 38.30 38.61 38.18 1,400 0 0.1
04/04/2022
38.30
 29,000 37.92 38.43 37.92 300 6,900 -0.4
01/04/2022
37.92
 32,100 37.49 37.92 37.05 800 0 0.0
31/03/2022
37.49
 21,800 37.30 37.55 37.17 5,800 9,800 -0.2
30/03/2022
37.30
 29,500 37.24 37.55 37.05 100 22,200 -1.3
29/03/2022
37.24
 34,700 37.24 37.24 36.86 0 21,000 -1.2
28/03/2022
37.24
 23,700 37.30 37.67 36.80 300 0 0.0
25/03/2022
37.30
 8,900 37.30 37.92 36.92 3,200 3,000 0.0
24/03/2022
37.30
 7,800 37.30 37.30 36.92 100 5,000 -0.3
23/03/2022
37.30
 23,200 36.92 37.36 36.92 400 0 0.0
22/03/2022
36.92
 36,900 36.86 36.92 36.67 0 9,300 -0.5
21/03/2022
36.86
 9,300 36.86 36.92 36.30 0 0 0
18/03/2022
36.86
 8,200 36.80 36.92 36.49 100 0 0.0
17/03/2022
36.80
 5,800 36.36 37.05 36.42 2,700 0 0.2
16/03/2022
36.36
 54,800 36.92 37.30 36.36 6,200 39,400 -2.0
15/03/2022
36.92
 9,400 36.92 36.92 36.30 1,400 1,100 0.0
14/03/2022
36.92
 40,200 37.36 37.36 36.30 6,500 1,300 0.3
11/03/2022
37.36
 26,200 38.05 38.05 37.05 1,300 3,300 -0.1
10/03/2022
38.05
 28,100 37.49 39.43 37.42 1,900 1,800 0.0
09/03/2022
37.49
 101,400 35.86 37.67 35.42 7,000 81,000 -4.3
08/03/2022
35.86
 163,300 37.11 38.43 35.11 1,000 128,500 -7.4
07/03/2022
37.11
 57,500 38.30 38.43 37.11 200 54,900 -3.3
04/03/2022
38.30
 15,800 38.36 39.24 38.05 800 6,900 -0.4
03/03/2022
38.36
 58,000 36.86 38.68 36.80 300 11,000 -0.7
02/03/2022
36.86
 23,500 37.55 37.55 36.86 1,100 17,900 -1.0
01/03/2022
37.55
 8,800 37.67 37.80 36.99 700 1,000 0.0
28/02/2022
37.67
 32,800 37.67 37.92 36.86 20,300 9,000 0.7
25/02/2022
37.67
 20,600 37.55 37.80 36.99 3,500 1,600 0.1
24/02/2022
37.55
 36,100 37.99 37.99 36.80 300 5,600 -0.3
23/02/2022
37.99
 6,100 38.11 38.18 37.55 0 1,200 -0.1
22/02/2022
38.11
 37,500 38.61 38.61 37.55 20,100 23,800 -0.2
21/02/2022
38.61
 65,100 38.05 38.80 38.18 20,700 2,400 1.1
18/02/2022
38.05
 36,200 38.18 38.18 37.36 30,800 3,400 1.7
17/02/2022
38.18
 45,700 37.86 38.30 37.05 31,200 4,100 1.7
16/02/2022
37.86
 33,000 37.24 38.18 37.17 26,500 29,400 -0.2
15/02/2022
37.24
 31,100 38.18 38.49 36.99 1,000 1,200 0.0
14/02/2022
38.18
 62,300 37.24 38.18 36.92 40,800 22,700 1.1
11/02/2022
37.24
 26,900 37.24 37.42 36.05 23,900 1,000 1.4
10/02/2022
37.24
 18,400 37.11 37.42 36.30 15,200 1,000 0.8
09/02/2022
37.11
 9,600 36.92 37.24 36.92 7,900 1,100 0.4
08/02/2022
36.92
 31,400 36.30 36.99 36.30 28,400 5,800 1.3
07/02/2022
36.30
 31,600 35.55 37.74 35.11 22,100 1,100 1.2
28/01/2022
35.55
 18,100 35.23 35.55 35.23 700 4,800 -0.2

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