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

77.30
-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)
24/06/2020
22.20
 7,350 22.27 22.27 22.20 0 0 0
23/06/2020
22.27
 9,800 22.27 22.27 22.10 0 0 0
22/06/2020
22.27
 13,450 22.20 22.27 22.14 150 1,190 -0.0
19/06/2020
22.20
 8,710 22.01 22.33 22.01 10 0 0.0
18/06/2020
22.01
 1,920 22.01 22.01 21.85 0 0 0
17/06/2020
22.01
 10,520 22.01 22.07 21.78 0 0 0
16/06/2020
22.01
 5,820 21.55 22.27 21.68 120 0 0.0
15/06/2020
21.55
 21,370 21.68 22.33 21.55 10 7,480 -0.3
12/06/2020
21.68
 28,540 22.23 22.23 21.49 2,000 15,150 -0.4
11/06/2020
22.23
 18,150 22.40 22.65 22.20 1,060 1,000 0.0
10/06/2020
22.40
 3,270 22.59 22.59 22.30 0 20 -0.0
09/06/2020
22.59
 6,150 22.65 22.65 22.04 10 0 0.0
08/06/2020
22.65
 38,410 22.40 22.82 22.33 600 28,170 -1.0
05/06/2020
22.40
 8,700 22.23 22.40 22.27 0 0 0
04/06/2020
22.23
 6,230 22.36 22.36 22.23 10 2,000 -0.1
03/06/2020
22.36
 4,430 22.40 22.40 22.07 20 0 0.0
02/06/2020
22.40
 14,340 22.43 22.43 22.14 60 0 0.0
01/06/2020
22.43
 10,800 22.46 22.46 22.04 0 0 0
29/05/2020
22.46
 9,220 22.65 22.65 22.46 20 0 0.0
28/05/2020
22.65
 12,690 22.85 22.85 22.46 70 0 0.0
27/05/2020
22.85
 24,530 22.78 23.30 22.33 30 0 0.0
26/05/2020
22.78
 29,230 22.17 22.82 22.20 0 3,310 -0.1
25/05/2020
22.17
 17,530 22.01 22.17 21.88 0 370 -0.0
22/05/2020
22.01
 11,400 22.01 22.07 21.75 10 0 0.0
21/05/2020
22.01
 6,230 22.07 22.07 21.72 100 100 0
20/05/2020
22.07
 16,920 22.14 22.14 21.62 10 0 0.0
19/05/2020
22.14
 44,630 22.01 22.14 21.94 500 0 0.0
18/05/2020
22.01
 20,630 22.27 22.30 21.62 0 0 0
15/05/2020
22.27
 29,090 22.40 22.40 21.75 0 0 0
14/05/2020
22.40
 39,320 22.40 22.40 21.78 20 4,760 -0.2
13/05/2020
22.40
 29,500 22.33 22.40 21.88 10 390 -0.0
12/05/2020
22.33
 49,780 22.40 22.40 21.94 0 0 0
11/05/2020
22.40
 20,530 21.97 22.43 21.68 0 100 -0.0
08/05/2020
21.97
 12,480 22.72 22.78 21.97 50 300 -0.0
07/05/2020
22.72
 6,610 22.78 22.78 21.75 30 1,200 -0.0
06/05/2020
22.78
 29,710 21.81 22.82 21.81 40 0 0.0
05/05/2020
21.81
 7,590 21.81 22.27 21.62 50 0 0.0
04/05/2020
21.81
 35,150 22.30 22.40 21.81 21,100 0 0.7
29/04/2020
22.30
 37,990 21.42 22.65 21.49 0 0 0
28/04/2020
21.42
 12,800 21.36 21.55 20.91 100 0 0.0
27/04/2020
21.36
 21,100 21.29 21.36 21.17 0 0 0
24/04/2020
21.29
 12,860 21.36 21.49 21.04 0 0 0
23/04/2020
21.36
 10,910 20.91 21.49 20.87 0 0 0
22/04/2020
20.91
 11,640 21.04 21.04 20.10 510 0 0.0
21/04/2020
21.04
 25,820 21.49 21.49 20.39 90 0 0.0
20/04/2020
21.49
 20,390 21.10 21.49 21.10 10 0 0.0
17/04/2020
21.10
 26,510 20.55 21.10 20.49 70 0 0.0
16/04/2020
20.55
 11,900 20.68 20.87 20.07 210 0 0.0
15/04/2020
20.68
 18,970 20.07 20.71 20.00 10 0 0.0
14/04/2020
20.07
 15,020 20.07 20.16 19.74 150 0 0.0
13/04/2020
20.07
 22,290 19.61 20.39 19.61 140 0 0.0
10/04/2020
19.61
 16,850 19.55 19.71 19.09 210 0 0.0
09/04/2020
19.55
 15,110 19.48 19.74 19.22 120 2,900 -0.1
08/04/2020
19.48
 22,170 19.55 19.55 18.77 3,910 0 0.1
07/04/2020
19.55
 17,840 19.64 19.64 19.09 120 0 0.0
06/04/2020
19.64
 15,180 18.45 19.64 18.45 280 60 0.0
03/04/2020
18.45
 48,080 18.32 18.77 18.12 4,460 0 0.1
01/04/2020
18.32
 11,900 18.12 19.09 17.86 2,860 0 0.1
31/03/2020
18.12
 34,830 18.77 19.42 17.99 510 2,400 -0.1
30/03/2020
18.77
 8,180 19.42 19.42 18.12 710 0 0.0
27/03/2020
19.42
 14,600 19.87 19.94 18.77 770 0 0.0
26/03/2020
19.87
 6,150 19.68 19.87 19.42 130 0 0.0
25/03/2020
19.68
 23,340 19.26 19.87 19.26 50 0 0.0
24/03/2020
19.26
 10,600 19.03 19.29 19.03 200 0 0.0
23/03/2020
19.03
 15,240 20.03 20.03 18.71 3,210 200 0.1
20/03/2020
20.03
 6,230 20.07 20.07 19.48 280 0 0.0
19/03/2020
20.07
 7,400 20.26 20.26 19.42 4,230 0 0.1
18/03/2020
20.26
 28,640 19.87 20.39 19.90 2,340 22,270 -0.6
17/03/2020
19.87
 17,660 20.68 20.78 19.26 1,520 0 0.0
16/03/2020
20.68
 7,880 20.32 21.00 19.61 370 200 0.0
13/03/2020
20.32
 20,470 20.36 20.36 19.03 8,430 4,000 0.1
12/03/2020
20.36
 16,260 21.13 21.13 19.68 8,150 0 0.3
11/03/2020
21.13
 21,260 21.17 22.01 21.13 13,840 0 0.5
10/03/2020
21.17
 28,790 21.13 21.62 21.13 13,120 4,000 0.3
09/03/2020
21.13
 26,370 22.69 22.69 21.13 1,040 0 0.0
06/03/2020
22.69
 44,210 22.91 22.95 22.20 1,230 37,180 -1.2
05/03/2020
22.91
 6,530 22.62 22.98 22.65 10 2,900 -0.1
04/03/2020
22.62
 3,660 22.52 22.62 22.52 0 0 0
03/03/2020
22.52
 7,180 22.65 22.75 22.33 200 3,480 -0.1
02/03/2020
22.65
 3,190 22.78 22.98 22.20 120 1,000 -0.0
28/02/2020
22.78
 37,870 24.47 24.47 22.78 1,660 0 0.1
27/02/2020
24.47
 22,110 22.91 24.47 22.78 820 1,910 -0.0
26/02/2020
22.91
 12,690 23.24 23.24 22.78 900 1,040 -0.0
25/02/2020
23.24
 4,300 23.20 23.30 22.72 1,410 0 0.1
24/02/2020
23.20
 24,310 23.69 23.69 22.65 8,000 13,280 -0.2
21/02/2020
23.69
 3,980 23.63 23.69 23.30 830 0 0.0
20/02/2020
23.63
 7,000 23.56 23.82 23.04 610 0 0.0
19/02/2020
23.56
 180 23.53 23.56 23.33 40 0 0.0
18/02/2020
23.53
 12,770 23.30 23.63 23.30 10 0 0.0
17/02/2020
23.30
 3,720 23.30 23.56 23.30 10 2,010 -0.1
14/02/2020
23.30
 3,440 23.50 23.59 23.30 10 0 0.0
13/02/2020
23.50
 5,500 23.56 23.56 23.24 2,510 250 0.1
12/02/2020
23.56
 8,020 23.37 23.59 23.37 90 0 0.0
11/02/2020
23.37
 2,540 23.30 23.59 23.37 30 0 0.0
10/02/2020
23.30
 40,010 23.07 23.63 22.98 530 1,200 -0.0
07/02/2020
23.07
 36,460 23.07 23.24 22.40 15,580 34,800 -0.7
06/02/2020
23.07
 17,280 23.04 23.11 22.72 1,560 6,760 -0.2
05/02/2020
23.04
 4,000 23.20 23.20 22.65 3,560 290 0.1
04/02/2020
23.20
 4,040 23.30 23.30 22.65 1,380 0 0.0
03/02/2020
23.30
 25,300 23.63 23.63 22.01 8,560 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |