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)
08/09/2021
34.60
 133,100 35.46 35.46 34.18 10,200 1,700 0.5
07/09/2021
35.46
 115,400 36.80 37.11 35.40 20,800 9,100 0.7
06/09/2021
36.80
 130,100 36.13 37.17 36.25 29,900 200 1.8
01/09/2021
36.13
 342,900 34.48 36.49 33.87 40,100 113,100 -4.2
31/08/2021
34.48
 153,700 35.09 35.34 34.48 23,100 2,800 1.2
30/08/2021
35.09
 100,900 34.85 35.34 34.48 3,800 800 0.2
27/08/2021
34.85
 126,900 34.66 35.27 34.60 4,100 1,300 0.2
26/08/2021
34.66
 192,100 33.20 35.40 33.69 8,100 0 0.5
25/08/2021
33.20
 74,700 32.77 33.26 32.41 6,900 900 0.3
24/08/2021
32.77
 136,400 33.50 33.63 32.34 5,100 600 0.2
23/08/2021
33.50
 187,900 33.63 33.81 32.34 14,900 1,000 0.8
20/08/2021
33.63
 199,200 34.54 35.09 33.63 8,600 2,000 0.4
19/08/2021
34.54
 87,900 35.09 36.01 34.42 1,800 6,200 -0.3
18/08/2021
35.09
 140,400 34.42 35.88 33.81 9,900 400 0.5
17/08/2021
34.42
 215,000 36.07 36.07 33.69 0 4,500 -0.3
16/08/2021
36.07
 157,600 36.62 36.98 36.01 2,300 3,700 -0.1
13/08/2021
36.62
 294,800 35.21 36.98 33.32 9,700 0 0.5
12/08/2021
35.21
 420,700 37.47 39.67 35.03 9,500 1,100 0.5
11/08/2021
37.47
 415,600 35.82 38.33 36.86 1,800 12,700 -0.7
10/08/2021
35.82
 427,800 33.50 35.82 34.48 3,400 1,300 0.1
09/08/2021
33.50
 283,800 31.37 33.50 31.49 11,500 200 0.6
06/08/2021
31.37
 222,900 31.25 32.10 31.00 6,000 100,100 -4.9
05/08/2021
31.25
 252,600 32.22 32.22 31.12 900 70,600 -3.6
04/08/2021: Cổ tức tiền mặt tỉ lệ: 25%
04/08/2021
32.22
 147,300 32.77 33.20 31.86 700 0 0.0
03/08/2021
32.77
 248,300 31.96 33.47 31.90 1,200 0 0.1
02/08/2021
31.96
 392,300 29.91 31.96 29.91 2,300 1,800 0.0
30/07/2021
29.91
 117,800 29.62 30.03 29.51 200 18,000 -0.9
29/07/2021
29.62
 176,500 30.15 30.21 29.21 0 41,800 -2.1
28/07/2021
30.15
 51,400 30.32 30.32 29.80 100 9,000 -0.5
27/07/2021
30.32
 89,100 30.61 31.20 30.21 0 28,100 -1.5
26/07/2021
30.61
 329,500 29.01 30.67 29.01 1,200 117,400 -6.0
23/07/2021
29.01
 26,200 29.01 29.45 28.57 100 15,000 -0.7
22/07/2021
29.01
 17,000 28.57 29.97 28.75 800 4,900 -0.2
21/07/2021
28.57
 29,900 28.57 28.98 28.52 2,300 24,300 -1.1
20/07/2021
28.57
 25,300 28.11 28.57 28.14 13,900 0 0.7
19/07/2021
28.11
 24,400 28.17 28.81 28.05 1,500 0 0.1
16/07/2021
28.17
 5,900 28.46 28.63 28.17 100 0 0.0
15/07/2021
28.46
 4,400 27.99 28.52 27.99 100 0 0.0
14/07/2021
27.99
 18,000 28.34 28.78 27.99 300 2,100 -0.1
13/07/2021
28.34
 6,300 28.28 28.86 27.17 1,300 0 0.1
12/07/2021
28.28
 95,800 28.28 28.54 26.82 28,700 22,700 0.3
09/07/2021
28.28
 11,100 28.75 28.75 28.28 200 2,300 -0.1
08/07/2021
28.75
 10,400 28.40 29.27 28.28 900 0 0.0
07/07/2021
28.40
 32,600 29.21 29.21 28.11 800 7,000 -0.3
06/07/2021
29.21
 47,900 29.33 29.45 28.57 3,600 11,500 -0.4
05/07/2021
29.33
 35,600 29.56 29.56 29.04 2,300 7,000 -0.1
02/07/2021
29.56
 57,200 29.68 30.61 29.51 1,100 14,400 -0.7
01/07/2021
29.68
 48,300 29.97 29.97 29.56 0 10,000 -0.5
30/06/2021
29.97
 42,500 29.68 30.03 29.62 6,700 200 0.3
29/06/2021
29.68
 44,800 29.91 30.03 29.51 400 0 0.0
28/06/2021
29.91
 46,600 29.91 30.21 29.51 600 1,500 0.0
25/06/2021
29.91
 24,700 29.91 30.91 29.39 2,800 0 0.1
24/06/2021
29.91
 29,800 29.97 30.26 29.16 3,300 1,000 0.1
23/06/2021
29.97
 69,900 30.38 30.38 29.45 1,500 0 0.1
22/06/2021
30.38
 37,200 30.44 31.26 30.09 900 0 0.0
21/06/2021
30.44
 51,400 30.91 30.91 30.32 500 100 0.0
18/06/2021
30.91
 72,000 30.15 31.26 29.97 500 0 0.0
17/06/2021
30.15
 65,500 30.15 30.50 29.39 1,600 100 0.1
16/06/2021
30.15
 121,800 30.56 30.56 29.39 100 0 0.0
15/06/2021
30.56
 40,500 30.91 30.91 30.32 500 0 0.0
14/06/2021
30.91
 130,000 29.62 31.66 30.85 0 17,000 -0.9
11/06/2021
29.62
 280,200 27.73 29.62 27.99 6,000 52,000 -2.3
10/06/2021
27.73
 12,600 27.93 27.99 27.67 0 0 0
09/06/2021
27.93
 39,600 27.70 28.11 27.41 1,500 3,500 -0.1
08/06/2021
27.70
 47,700 27.99 27.99 27.29 100 0 0.0
07/06/2021
27.99
 25,000 27.96 28.22 26.24 10,900 0 0.5
04/06/2021
27.96
 22,300 27.99 28.19 27.96 14,100 0 0.7
03/06/2021
27.99
 42,900 28.14 28.28 27.99 23,300 0 1.1
02/06/2021
28.14
 66,700 27.99 28.28 28.11 21,700 1,500 1.0
01/06/2021
27.99
 90,700 27.32 28.11 27.17 24,900 16,000 0.4
31/05/2021
27.32
 40,200 27.17 27.41 27.26 8,000 400 0.4
28/05/2021
27.17
 90,200 27.12 27.44 27.00 2,700 33,000 -1.4
27/05/2021
27.12
 52,800 27.09 27.58 26.94 8,200 17,000 -0.4
26/05/2021
27.09
 23,700 27.52 27.52 27.09 5,800 0 0.3
25/05/2021
27.52
 18,600 27.17 27.70 27.12 1,500 0 0.1
24/05/2021
27.17
 62,100 27.00 27.70 26.82 6,500 22,000 -0.7
21/05/2021
27.00
 9,800 26.97 27.12 26.71 1,000 1,000 0.0
20/05/2021
26.97
 4,800 27.00 27.06 26.88 2,800 0 0.1
19/05/2021
27.00
 15,600 26.56 27.06 26.56 12,600 0 0.6
18/05/2021
26.56
 13,200 26.82 26.82 26.56 7,200 0 0.3
17/05/2021
26.82
 11,500 26.94 26.94 26.71 2,500 0 0.1
14/05/2021
26.94
 9,800 26.77 27.03 26.71 200 0 0.0
13/05/2021
26.77
 30,300 26.53 27.12 26.53 200 23,100 -1.1
12/05/2021
26.53
 96,400 26.82 26.82 26.24 19,300 67,300 -2.2
11/05/2021
26.82
 66,100 26.91 26.91 26.50 10,700 40,700 -1.4
10/05/2021
26.91
 25,900 26.94 26.94 26.56 5,200 8,200 -0.1
07/05/2021
26.94
 18,200 27.12 27.12 26.82 11,300 900 0.5
06/05/2021
27.12
 105,200 27.17 27.47 26.82 11,600 100 0.5
05/05/2021
27.17
 5,700 26.62 27.32 26.65 0 0 0
04/05/2021
26.62
 47,100 27.29 27.29 26.24 12,300 12,400 0.0
29/04/2021
27.29
 7,500 27.17 27.38 26.88 2,500 2,600 0.0
28/04/2021
27.17
 8,200 26.77 27.41 26.77 1,100 1,200 0.0
27/04/2021
26.77
 7,200 27.23 27.23 26.71 2,300 1,000 0.1
26/04/2021
27.23
 7,400 27.12 27.52 26.71 4,200 1,000 0.1
23/04/2021
27.12
 11,000 26.82 27.12 26.59 1,300 1,000 0.0
22/04/2021
26.82
 19,000 27.41 27.44 26.82 7,500 1,000 0.3
20/04/2021
27.41
 11,800 27.52 27.55 27.26 800 1,000 0.0
19/04/2021
27.52
 5,400 27.03 27.70 27.03 1,900 900 0.0
16/04/2021
27.03
 25,700 27.41 27.55 26.94 3,900 900 0.1
15/04/2021
27.41
 8,400 27.70 27.82 27.41 4,100 1,100 0.1

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