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

77.10
-0.90
(-1.15%)
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
(2024-10-23) 		0.40 0.52% 131,100 -17,900 -1.4
75.80
78
77.10
2 tháng
(2024-09-23) 		2.20 2.94% 368,200 -77,300 -5.8
74
78
77.10
3 tháng
(2024-08-26) 		1.80 2.39% 489,500 -35,100 -2.7
73.10
78
77.10
6 tháng
(2024-05-27) 		5.22 7.26% 1,244,500 -106,900 -8.1
70.84
78
77.10
12 tháng
(2023-11-28) 		21.24 38.03% 3,434,300 -33,600 -3.2
55.86
78
77.10
24 tháng
(2022-12-05) 		38.95 102.11% 10,191,600 759,600 45.9
37.41
78
77.10
36 tháng
(2021-12-08) 		32.26 71.94% 14,939,800 -39,729 0.8
34.31
78
77.10
60 tháng
(2019-12-19) 		53.09 221.07% 40,156,710 195,111 19.5
18.12
78
77.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/01/2020
23.63
 8,880 23.95 23.95 23.30 5,310 20 0.2
30/01/2020
23.95
 7,010 23.75 23.98 23.56 3,940 0 0.1
22/01/2020
23.75
 5,910 23.50 23.92 23.56 2,020 20 0.1
21/01/2020
23.50
 6,040 23.30 23.66 23.37 3,050 0 0.1
20/01/2020
23.30
 4,110 23.33 23.33 23.30 2,800 590 0.1
17/01/2020
23.33
 6,790 23.30 23.33 23.24 3,150 0 0.1
16/01/2020
23.30
 5,520 23.33 23.33 23.30 3,120 0 0.1
15/01/2020
23.33
 5,330 23.37 23.37 23.30 2,620 0 0.1
14/01/2020
23.37
 2,610 23.30 23.37 23.30 1,010 360 0.0
13/01/2020
23.30
 8,680 23.30 23.30 23.24 5,050 0 0.2
10/01/2020
23.30
 8,610 23.37 23.37 23.24 5,760 0 0.2
09/01/2020
23.37
 11,020 23.30 23.56 23.24 5,430 0 0.2
08/01/2020
23.30
 18,450 23.53 23.53 23.30 15,620 0 0.6
07/01/2020
23.53
 19,780 23.63 23.63 23.24 5,330 14,930 -0.3
06/01/2020
23.63
 6,220 23.63 23.63 23.43 3,060 240 0.1
03/01/2020
23.63
 16,580 23.56 23.69 23.33 5,920 7,250 -0.0
02/01/2020
23.56
 6,820 23.56 23.69 23.56 3,080 0 0.1
31/12/2019
23.56
 10,350 23.56 23.69 23.56 7,420 0 0.3
30/12/2019
23.56
 17,940 23.75 23.75 23.53 10,260 0 0.4
27/12/2019
23.75
 5,520 23.79 23.92 23.66 3,790 710 0.1
26/12/2019
23.79
 1,090 23.79 23.85 23.69 160 0 0.0
25/12/2019
23.79
 3,790 23.56 23.88 23.63 3,340 0 0.1
24/12/2019
23.56
 14,590 23.92 23.95 23.56 10,260 0 0.4
23/12/2019
23.92
 11,880 24.01 24.14 23.69 2,400 0 0.1
20/12/2019
24.01
 2,070 24.01 24.14 23.95 200 700 -0.0
19/12/2019
24.01
 12,280 24.01 24.01 23.75 3,970 0 0.1
18/12/2019
24.01
 7,850 24.08 24.21 24.01 5,200 0 0.2
17/12/2019
24.08
 9,170 24.27 24.34 24.08 6,760 0 0.3
16/12/2019: Cổ tức tiền mặt tỉ lệ: 15%
16/12/2019
24.27
 29,530 23.82 24.73 24.08 19,000 0 0.7
13/12/2019
23.82
 29,970 23.76 23.88 23.76 14,470 0 0.6
12/12/2019
23.76
 12,650 23.66 23.82 23.73 1,000 0 0.0
11/12/2019
23.66
 20,330 23.73 23.76 23.63 10,550 0 0.4
10/12/2019
23.73
 5,920 23.73 23.94 23.73 0 0 0
09/12/2019
23.73
 10,290 23.45 23.94 23.45 5,870 0 0.2
06/12/2019
23.45
 8,560 23.32 23.48 23.20 0 0 0
05/12/2019
23.32
 4,820 23.20 23.32 23.01 30 0 0.0
04/12/2019
23.20
 5,630 23.17 23.26 23.07 0 250 -0.0
03/12/2019
23.17
 16,890 23.57 23.57 23.14 10 14,180 -0.5
02/12/2019
23.57
 15,360 23.51 23.63 23.14 20 300 -0.0
29/11/2019
23.51
 3,560 23.54 23.54 23.48 0 0 0
28/11/2019
23.54
 7,250 23.51 23.63 23.51 0 0 0
27/11/2019
23.51
 8,330 23.63 23.63 23.51 0 0 0
26/11/2019
23.63
 15,440 23.63 23.63 23.57 4,000 0 0.2
25/11/2019
23.63
 6,940 23.63 23.73 23.48 530 0 0.0
22/11/2019
23.63
 8,310 23.63 23.69 23.51 0 0 0
21/11/2019
23.63
 3,180 23.63 23.85 23.45 30 0 0.0
20/11/2019
23.63
 5,000 23.63 24.04 23.51 50 0 0.0
19/11/2019
23.63
 5,210 23.69 23.69 23.51 0 0 0
18/11/2019
23.69
 9,650 23.69 23.69 23.51 0 0 0
15/11/2019
23.69
 12,740 23.66 23.73 23.20 0 4,700 -0.2
14/11/2019
23.66
 9,760 23.76 23.76 23.66 0 0 0
13/11/2019
23.76
 23,630 23.73 23.82 23.63 5,000 4,000 0.0
12/11/2019
23.73
 14,450 23.63 23.82 23.63 7,110 4,000 0.1
11/11/2019
23.63
 23,710 23.85 23.94 23.45 0 0 0
08/11/2019
23.85
 11,420 23.66 24.10 23.63 10 0 0.0
07/11/2019
23.66
 41,940 24.16 24.16 23.63 500 10,000 -0.4
06/11/2019
24.16
 50,070 24.19 24.22 23.94 0 680 -0.0
05/11/2019
24.19
 23,710 24.50 24.50 24.13 10 2,200 -0.1
04/11/2019
24.50
 11,980 24.57 24.57 24.25 20 0 0.0
01/11/2019
24.57
 6,050 25.50 25.50 24.10 30 0 0.0
31/10/2019
25.50
 13,790 23.88 25.50 23.76 4,100 900 0.1
30/10/2019
23.88
 31,770 24.01 24.01 23.73 1,320 8,350 -0.3
29/10/2019
24.01
 21,670 24.04 24.07 23.82 0 0 0
28/10/2019
24.04
 53,620 24.29 24.29 23.94 0 0 0
25/10/2019
24.29
 8,160 24.57 24.81 24.29 10 0 0.0
24/10/2019
24.57
 43,130 24.97 24.97 23.97 410 15,940 -0.6
23/10/2019
24.97
 5,360 24.75 25.09 24.75 50 0 0.0
22/10/2019
24.75
 75,090 25.50 25.50 24.63 20 29,620 -1.2
21/10/2019
25.50
 15,730 25.44 25.50 24.94 6,610 0 0.3
18/10/2019
25.44
 23,400 25.50 25.68 25.19 20 0 0.0
17/10/2019
25.50
 19,960 25.75 25.93 25.19 10,670 0 0.4
16/10/2019
25.75
 56,080 26.24 26.24 25.06 6,100 0 0.2
15/10/2019
26.24
 20,690 26.24 26.24 25.81 5,700 0 0.2
14/10/2019
26.24
 78,920 25.44 26.24 25.19 19,740 0 0.8
11/10/2019
25.44
 12,370 25.50 25.68 25.19 250 0 0.0
10/10/2019
25.50
 53,920 25.50 25.72 24.75 1,100 37,430 -1.5
09/10/2019
25.50
 15,780 25.25 25.75 24.91 1,860 10,340 -0.3
08/10/2019
25.25
 26,730 25.75 25.81 25.00 2,610 13,960 -0.5
07/10/2019
25.75
 18,150 25.68 25.84 25.44 120 50 0.0
04/10/2019
25.68
 7,710 25.81 25.90 25.50 760 50 0.0
03/10/2019
25.81
 2,760 25.75 25.93 25.37 10 0 0.0
02/10/2019
25.75
 34,710 26.12 26.12 25.44 5,120 17,050 -0.5
01/10/2019
26.12
 34,370 26.12 26.12 25.62 230 5,540 -0.2
30/09/2019
26.12
 64,970 24.81 26.12 25.06 20 5,040 -0.2
27/09/2019
24.81
 124,050 25.25 25.75 24.75 8,480 39,250 -1.2
26/09/2019
25.25
 82,040 26.31 26.31 25.25 2,010 9,280 -0.3
25/09/2019
26.31
 67,500 26.21 26.56 26.00 19,130 0 0.8
24/09/2019
26.21
 38,860 26.12 26.62 25.87 10,320 17,410 -0.3
23/09/2019
26.12
 61,710 26.87 26.87 26.06 6,410 36,890 -1.3
20/09/2019
26.87
 29,560 26.74 27.05 26.43 3,720 0 0.2
19/09/2019
26.74
 18,070 26.62 27.05 26.43 280 0 0.0
18/09/2019
26.62
 37,820 27.36 27.36 26.12 500 0 0.0
17/09/2019
27.36
 30,850 27.61 27.61 26.74 1,000 20 0.0
16/09/2019
27.61
 66,860 26.68 27.99 26.06 930 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |