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)
27/01/2022
35.23
 13,600 35.36 35.61 35.23 200 5,700 -0.3
26/01/2022
35.36
 8,700 35.67 36.30 35.36 100 4,700 -0.2
25/01/2022
35.67
 40,200 35.73 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 35.98 36.36 35.92 0 3,700 -0.2
20/01/2022
35.98
 18,400 36.05 36.42 35.98 1,000 16,200 -0.9
19/01/2022
36.05
 12,100 36.24 36.30 35.80 100 4,700 -0.3
18/01/2022
36.24
 20,900 36.99 36.99 35.73 7,800 700 0.4
17/01/2022: Cổ tức tiền mặt tỉ lệ: 15%
17/01/2022
36.99
 9,000 36.86 37.36 36.80 10,600 3,200 0.4
14/01/2022
36.86
 8,600 36.56 37.17 36.68 100 500 0.0
13/01/2022
36.56
 15,400 36.49 36.80 36.56 0 500 0.0
12/01/2022
36.49
 23,900 36.49 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 36.49 37.17 36.31 300 2,200 -0.1
04/01/2022
36.49
 13,400 36.80 36.80 36.37 0 3,000 -0.2
31/12/2021
36.80
 11,500 36.86 36.92 36.13 400 1,300 -0.1
30/12/2021
36.86
 6,500 36.86 37.53 36.62 3,600 300 0.2
29/12/2021
36.86
 11,500 36.37 37.84 36.31 8,200 400 0.5
28/12/2021
36.37
 15,200 36.74 36.74 36.19 1,200 500 0.0
27/12/2021
36.74
 7,400 36.62 36.86 36.49 600 100 0.0
24/12/2021
36.62
 9,700 36.86 36.86 36.13 0 0 0
23/12/2021
36.86
 38,600 36.25 37.17 35.88 21,000 1,800 1.1
22/12/2021
36.25
 28,800 36.49 36.56 36.19 6,500 800 0.3
21/12/2021
36.49
 20,100 36.80 36.80 36.31 1,000 600 0.0
20/12/2021
36.80
 38,100 37.41 37.84 36.56 100 3,200 -0.2
17/12/2021
37.41
 10,300 37.41 37.47 37.04 100 1,000 -0.1
16/12/2021
37.41
 30,400 37.29 39.00 36.92 0 1,300 -0.1
15/12/2021
37.29
 37,800 37.04 37.96 36.98 0 1,300 -0.1
14/12/2021
37.04
 7,600 37.35 37.84 36.68 200 200 0.0
13/12/2021
37.35
 7,000 37.65 37.72 36.98 100 0 0.0
10/12/2021
37.65
 55,100 36.62 37.78 36.62 32,000 1,600 1.9
09/12/2021
36.62
 3,200 36.56 36.92 36.25 200 900 0.0
08/12/2021
36.56
 14,300 36.43 36.92 36.19 2,400 1,900 0.0
07/12/2021
36.43
 16,400 36.37 36.86 36.19 11,800 1,300 0.6
06/12/2021
36.37
 69,800 36.80 36.98 36.31 61,000 2,900 3.5
03/12/2021
36.80
 11,100 37.11 37.53 36.74 3,300 1,300 0.1
02/12/2021
37.11
 95,400 36.80 37.23 36.62 71,900 47,700 1.5
01/12/2021
36.80
 34,700 36.86 37.17 36.49 15,500 400 0.9
30/11/2021
36.86
 65,000 37.23 37.41 36.86 35,300 1,000 2.1
29/11/2021
37.23
 64,300 36.92 37.53 36.31 42,000 4,800 2.2
26/11/2021
36.92
 43,700 37.23 37.23 36.86 2,100 2,700 0.0
25/11/2021
37.23
 48,100 37.35 37.41 36.92 1,800 2,000 0.0
24/11/2021
37.35
 39,400 37.84 38.63 37.04 6,300 700 0.3
23/11/2021
37.84
 45,000 37.72 37.84 36.98 23,800 300 1.4
22/11/2021
37.72
 93,800 38.45 38.45 37.23 40,200 2,200 2.3
19/11/2021
38.45
 117,200 39.12 39.12 37.47 41,400 1,300 2.5
18/11/2021
39.12
 45,500 39.06 39.30 38.81 21,300 1,000 1.3
17/11/2021
39.06
 137,000 38.57 39.67 38.63 300 23,400 -1.5
16/11/2021
38.57
 141,900 37.84 39.06 37.35 20,700 0 1.3
15/11/2021
37.84
 62,400 37.78 38.14 37.41 40,600 1,400 2.4
12/11/2021
37.78
 65,900 38.26 38.45 37.23 4,600 200 0.3
11/11/2021
38.26
 83,400 38.51 38.57 37.65 35,300 1,000 2.2
10/11/2021
38.51
 63,600 38.33 38.75 37.84 38,200 100 2.4
09/11/2021
38.33
 131,200 37.23 38.63 37.23 3,600 1,100 0.2
08/11/2021
37.23
 113,400 37.04 37.47 37.11 51,600 900 3.1
05/11/2021
37.04
 62,200 36.25 37.04 36.31 42,900 0 2.6
04/11/2021
36.25
 77,400 36.01 36.56 35.64 36,600 100 1.5
03/11/2021
36.01
 135,300 36.74 37.11 35.95 35,400 6,000 1.8
02/11/2021
36.74
 91,500 36.98 37.04 36.68 19,500 4,100 0.9
01/11/2021
36.98
 76,700 37.47 37.59 36.92 6,800 2,600 0.3
29/10/2021
37.47
 75,800 37.65 37.72 36.68 8,400 500 0.5
28/10/2021
37.65
 152,700 36.68 37.65 36.43 6,800 2,100 0.3
27/10/2021
36.68
 103,000 37.04 37.17 36.07 6,400 0 0.4
26/10/2021
37.04
 100,100 37.23 37.23 36.01 5,900 100 0.3
25/10/2021
37.23
 51,400 37.23 38.14 36.74 600 500 0.0
22/10/2021
37.23
 295,200 35.70 37.78 36.01 12,000 0 0.7
21/10/2021
35.70
 101,500 34.97 36.07 35.40 0 1,100 -0.1
20/10/2021
34.97
 49,500 35.82 35.82 34.85 4,400 600 0.2
19/10/2021
35.82
 111,500 35.82 35.82 34.79 27,100 4,500 1.3
18/10/2021
35.82
 123,700 35.03 36.31 34.79 21,500 900 1.2
15/10/2021
35.03
 74,000 34.79 35.34 34.66 1,200 0 0.1
14/10/2021
34.79
 67,400 35.03 35.09 34.79 24,900 0 1.4
13/10/2021
35.03
 85,300 35.52 35.88 34.97 29,100 3,500 1.5
12/10/2021
35.52
 94,400 35.40 35.58 34.85 40,800 200 2.4
11/10/2021
35.40
 76,400 35.82 36.43 35.27 1,700 1,400 0.1
08/10/2021
35.82
 151,200 35.21 35.82 35.09 48,100 0 2.8
07/10/2021
35.21
 276,800 34.42 35.40 34.42 65,600 100,000 -2.0
06/10/2021
34.42
 87,000 33.93 34.79 34.11 14,200 0 0.8
05/10/2021
33.93
 52,500 34.18 34.18 33.69 1,400 0 0.1
04/10/2021
34.18
 68,500 33.99 34.18 33.63 500 17,300 -0.9
01/10/2021
33.99
 29,900 34.48 34.48 33.87 50,980 58,780 -0.4
30/09/2021
34.48
 135,900 33.38 35.03 33.87 52,800 31,400 1.2
29/09/2021
33.38
 16,000 33.81 33.81 33.32 100 0 0.0
28/09/2021
33.81
 53,100 33.26 34.05 32.41 6,400 0 0.3
27/09/2021
33.26
 138,300 33.69 33.87 33.26 4,500 7,500 -0.2
24/09/2021
33.69
 61,700 33.81 34.18 33.69 600 2,300 -0.1
23/09/2021
33.81
 79,900 34.18 34.60 33.75 1,700 4,200 -0.1
22/09/2021
34.18
 62,900 34.18 34.54 33.87 1,100 900 0.0
21/09/2021
34.18
 129,300 33.75 34.36 33.32 17,400 3,900 0.7
20/09/2021
33.75
 107,300 34.30 34.48 33.63 4,100 4,600 0.0
17/09/2021
34.30
 83,800 34.11 34.48 33.69 22,900 1,300 1.2
16/09/2021
34.11
 76,800 34.48 34.48 34.11 2,400 10,000 -0.4
15/09/2021
34.48
 32,900 34.72 34.72 33.93 3,100 500 0.1
14/09/2021
34.72
 105,800 34.79 34.85 33.99 26,800 1,200 1.4
13/09/2021
34.79
 118,100 35.03 35.03 33.87 1,900 20,900 -1.1
10/09/2021
35.03
 98,100 35.34 35.64 34.85 500 11,000 -0.6
09/09/2021
35.34
 84,700 34.60 35.64 34.48 12,000 2,300 0.6

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