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

72.90
0
(0%)
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
(2026-10-05) 		-3.10 -4.08% 258,900 -497 0.0
72.90
76.20
72.90
2 tháng
(2026-09-03) 		-1.30 -1.75% 574,600 1,703 0.1
72.90
76.30
72.90
3 tháng
(2026-08-04) 		-1.30 -1.75% 787,800 2,103 0.2
72.90
76.30
72.90
6 tháng
(2026-05-06) 		6.28 9.43% 1,635,400 10,203 0.8
66.62
76.30
72.90
12 tháng
(2025-11-07) 		10.51 16.84% 3,249,600 -408,597 -27.6
59.96
76.30
72.90
24 tháng
(2024-11-12) 		9.88 15.68% 7,062,800 -1,481,297 -109.6
59.73
76.30
72.90
36 tháng
(2023-11-20) 		28.47 64.09% 10,549,300 -1,484,847 -110.9
43.69
76.30
72.90
60 tháng
(2021-11-29) 		35.67 95.82% 22,410,800 -1,335,776 -97.6
27.97
76.30
72.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/06/2022
36.36
 39,700 36.86 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 36.24 36.86 35.98 200 16,100 -0.9
30/05/2022
36.42
 30,100 36.11 36.61 36.11 0 19,500 -1.1
27/05/2022
36.05
 72,600 35.67 36.11 35.55 300 39,300 -2.2
26/05/2022
35.55
 33,300 35.67 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 35.55 35.55 34.73 300 0 0.0
20/05/2022
34.80
 46,300 35.55 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 35.61 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 34.42 34.73 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 36.30 36.30 36.17 33,000 20,500 0.7
10/05/2022
35.67
 22,300 35.55 35.67 34.67 6,500 13,100 -0.4
09/05/2022
35.67
 13,400 35.36 36.36 35.36 3,700 7,100 -0.2
06/05/2022
36.55
 27,200 37.30 37.30 36.30 6,100 25,200 -1.1
05/05/2022
36.61
 7,300 36.92 37.55 36.17 300 4,400 -0.2
04/05/2022
36.30
 36,400 37.17 37.17 36.24 6,400 16,000 -0.6
29/04/2022
36.86
 7,000 37.55 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 35.92 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 37.24 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 38.80 38.80 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 38.11 38.11 37.61 30,900 0 1.9
15/04/2022
38.05
 30,800 37.67 38.11 37.36 100 100 0
14/04/2022
37.55
 9,400 37.67 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 38.18 38.74 37.17 8,300 0 0.5
07/04/2022
37.86
 6,900 38.11 38.11 37.67 1,400 0 0.1
06/04/2022
38.18
 2,100 37.55 38.30 37.55 200 0 0.0
05/04/2022
38.30
 9,200 38.49 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 37.55 37.92 37.05 800 0 0.0
31/03/2022
37.49
 21,800 37.36 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 37.67 37.67 36.80 300 0 0.0
25/03/2022
37.30
 8,900 37.55 37.92 36.92 3,200 3,000 0.0
24/03/2022
37.30
 7,800 36.92 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 36.92 36.92 36.49 100 0 0.0
17/03/2022
36.80
 5,800 37.05 37.05 36.42 2,700 0 0.2
16/03/2022
36.36
 54,800 36.36 37.30 36.36 6,200 39,400 -2.0
15/03/2022
36.92
 9,400 36.36 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 37.86 37.86 37.05 1,300 3,300 -0.1
10/03/2022
38.05
 28,100 37.42 39.43 37.42 1,900 1,800 0.0
09/03/2022
37.49
 101,400 35.67 37.67 35.42 7,000 81,000 -4.3
08/03/2022
35.86
 163,300 36.80 38.43 35.11 1,000 128,500 -7.4
07/03/2022
37.11
 57,500 37.24 38.43 37.11 200 54,900 -3.3
04/03/2022
38.30
 15,800 39.24 39.24 38.05 800 6,900 -0.4
03/03/2022
38.36
 58,000 37.49 38.68 36.80 300 11,000 -0.7
02/03/2022
36.86
 23,500 37.49 37.49 36.86 1,100 17,900 -1.0
01/03/2022
37.55
 8,800 37.80 37.80 36.99 700 1,000 0.0
28/02/2022
37.67
 32,800 37.55 37.92 36.86 20,300 9,000 0.7
25/02/2022
37.67
 20,600 37.80 37.80 36.99 3,500 1,600 0.1
24/02/2022
37.55
 36,100 37.55 37.80 36.80 300 5,600 -0.3
23/02/2022
37.99
 6,100 38.18 38.18 37.55 0 1,200 -0.1
22/02/2022
38.11
 37,500 38.55 38.55 37.55 20,100 23,800 -0.2
21/02/2022
38.61
 65,100 38.18 38.80 38.18 20,700 2,400 1.1
18/02/2022
38.05
 36,200 37.36 38.18 37.36 30,800 3,400 1.7
17/02/2022
38.18
 45,700 37.24 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 36.99 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 36.05 37.42 36.05 23,900 1,000 1.4
10/02/2022
37.24
 18,400 37.42 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 36.86 36.99 36.30 28,400 5,800 1.3
07/02/2022
36.30
 31,600 37.74 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
27/01/2022
35.23
 13,600 35.48 35.61 35.23 200 5,700 -0.3
26/01/2022
35.36
 8,700 36.30 36.30 35.36 100 4,700 -0.2
25/01/2022
35.67
 40,200 35.48 36.30 35.17 1,800 17,100 -0.9
24/01/2022
35.73
 26,300 36.30 36.30 35.67 1,700 8,700 -0.4
21/01/2022
36.30
 12,000 35.92 36.36 35.92 0 3,700 -0.2
20/01/2022
35.98
 18,400 36.42 36.42 35.98 1,000 16,200 -0.9
19/01/2022
36.11
 12,000 35.80 36.30 35.80 100 4,700 -0.3
18/01/2022
36.24
 20,900 35.73 36.80 35.73 7,800 700 0.4
17/01/2022: Cổ tức tiền mặt tỉ lệ: 15%
17/01/2022
36.24
 43,100 37.36 37.36 36.24 10,600 3,200 0.4
14/01/2022
36.86
 8,600 37.17 37.17 36.68 100 500 0.0
13/01/2022
36.56
 15,400 36.56 36.80 36.56 0 500 0.0
12/01/2022
36.49
 23,900 36.74 36.74 36.07 6,600 1,000 0.3
11/01/2022
36.49
 7,200 36.31 36.49 36.19 0 0 0
10/01/2022
36.31
 39,500 36.43 36.62 36.07 2,100 16,700 -0.8
07/01/2022
36.43
 21,100 36.62 36.86 36.01 500 6,600 -0.4
06/01/2022
36.62
 30,900 36.49 37.17 36.49 2,400 3,800 -0.1
05/01/2022
36.49
 5,700 36.31 37.17 36.31 300 2,200 -0.1

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