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

73.30
0.40
(0.55%)
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)
12/08/2021
35.21
 420,700 36.74 39.67 35.03 9,500 1,100 0.5
11/08/2021
37.47
 415,600 37.78 38.33 36.86 1,800 12,700 -0.7
10/08/2021
35.82
 427,800 34.48 35.82 34.48 3,400 1,300 0.1
09/08/2021
33.50
 283,800 31.49 33.50 31.49 11,500 200 0.6
06/08/2021
31.37
 222,900 31.00 32.10 31.00 6,000 100,100 -4.9
05/08/2021
31.25
 252,600 31.73 32.04 31.12 900 70,600 -3.6
04/08/2021: Cổ tức tiền mặt tỉ lệ: 25%
04/08/2021
32.22
 144,900 33.20 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 30.26 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 30.21 30.21 29.21 0 4,180 -2.1
28/07/2021
30.15
 51,400 30.26 30.26 29.80 100 9,000 -0.5
27/07/2021
30.32
 89,100 30.91 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 28.57 29.45 28.57 100 15,000 -0.7
22/07/2021
29.01
 17,000 28.75 29.97 28.75 80 490 -0.2
21/07/2021
28.57
 29,900 28.98 28.98 28.52 230 2,430 -1.1
20/07/2021
28.57
 25,300 28.54 28.57 28.14 13,900 0 0.7
19/07/2021
28.11
 24,400 28.28 28.81 28.05 1,500 0 0.1
16/07/2021
28.17
 5,900 28.63 28.63 28.17 100 0 0.0
15/07/2021
28.46
 4,400 27.99 28.52 27.99 10 0 0.0
14/07/2021
27.99
 18,000 28.78 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 27.99 28.54 26.82 28,700 22,700 0.3
09/07/2021
28.28
 11,100 28.28 28.75 28.28 200 2,300 -0.1
08/07/2021
28.75
 10,400 28.40 29.27 28.28 90 0 0.0
07/07/2021
28.40
 32,600 28.52 29.10 28.11 800 7,000 -0.3
06/07/2021
29.21
 47,900 29.33 29.45 28.57 360 1,150 -0.4
05/07/2021
29.33
 35,600 29.56 29.56 29.04 230 700 -0.2
02/07/2021
29.56
 57,200 30.03 30.61 29.51 110 1,440 -0.7
01/07/2021
29.68
 48,300 29.97 29.97 29.56 0 1,000 -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 29.62 30.03 29.51 400 0 0.0
28/06/2021
29.91
 46,600 29.56 30.21 29.51 60 150 0.0
25/06/2021
29.91
 24,700 29.91 30.91 29.39 280 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 30.03 30.32 29.45 150 0 0.1
22/06/2021
30.38
 37,200 30.44 31.26 30.09 90 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 29.39 30.50 29.39 160 10 0.1
16/06/2021
30.15
 121,800 30.32 30.56 29.39 100 0 0.0
15/06/2021
30.56
 40,500 30.91 30.91 30.32 50 0 0.0
14/06/2021
30.91
 130,000 31.66 31.66 30.85 0 1,700 -0.9
11/06/2021
29.62
 280,200 28.22 29.62 27.99 600 5,200 -2.3
10/06/2021
27.73
 12,600 27.67 27.99 27.67 0 0 0
09/06/2021
27.93
 39,600 27.58 28.11 27.41 150 350 -0.1
08/06/2021
27.70
 47,700 27.41 27.99 27.29 100 0 0.0
07/06/2021
27.99
 25,000 28.17 28.22 26.24 10,900 0 0.5
04/06/2021
27.96
 22,300 27.99 28.19 27.96 1,410 0 0.7
03/06/2021
27.99
 42,900 28.19 28.28 27.99 2,330 0 1.1
02/06/2021
28.14
 66,700 28.22 28.28 28.11 21,700 1,500 1.0
01/06/2021
27.99
 90,700 27.29 28.11 27.17 24,900 16,000 0.4
31/05/2021
27.32
 40,200 27.32 27.41 27.26 800 40 0.4
28/05/2021
27.17
 90,200 27.44 27.44 27.00 270 3,300 -1.4
27/05/2021
27.12
 52,800 27.14 27.58 26.94 8,200 17,000 -0.4
26/05/2021
27.09
 23,700 27.52 27.52 27.09 580 0 0.3
25/05/2021
27.52
 18,600 27.58 27.70 27.12 1,500 0 0.1
24/05/2021
27.17
 62,100 26.94 27.70 26.82 6,500 22,000 -0.7
21/05/2021
27.00
 9,800 26.97 27.12 26.71 100 100 0
20/05/2021
26.97
 4,800 27.06 27.06 26.88 2,800 0 0.1
19/05/2021
27.00
 15,600 26.56 27.06 26.56 1,260 0 0.6
18/05/2021
26.56
 13,200 26.71 26.82 26.56 7,200 0 0.3
17/05/2021
26.82
 11,500 26.82 26.82 26.71 2,500 0 0.1
14/05/2021
26.94
 9,800 26.77 27.03 26.71 20 0 0.0
13/05/2021
26.77
 30,300 26.53 27.12 26.53 20 2,310 -1.1
12/05/2021
26.53
 96,400 26.24 26.82 26.24 1,930 6,730 -2.2
11/05/2021
26.82
 66,100 26.62 26.82 26.50 1,070 4,070 -1.4
10/05/2021
26.91
 25,900 26.82 26.91 26.56 520 820 -0.1
07/05/2021
26.94
 18,200 26.82 27.12 26.82 11,300 900 0.5
06/05/2021
27.12
 105,200 27.47 27.47 26.82 11,600 100 0.5
05/05/2021
27.17
 5,700 26.65 27.32 26.65 0 0 0
04/05/2021
26.62
 47,100 26.88 27.29 26.24 12,300 12,400 0.0
29/04/2021
27.29
 7,500 27.38 27.38 26.88 250 260 0.0
28/04/2021
27.17
 8,200 27.29 27.41 26.77 1,100 1,200 0.0
27/04/2021
26.77
 7,200 26.71 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 26.59 27.12 26.59 130 100 0.0
22/04/2021
26.82
 19,000 27.44 27.44 26.82 750 100 0.3
20/04/2021
27.41
 11,800 27.26 27.55 27.26 800 1,000 0.0
19/04/2021
27.52
 5,400 27.03 27.70 27.03 190 90 0.0
16/04/2021
27.03
 25,700 27.41 27.55 26.94 390 90 0.1
15/04/2021
27.41
 8,400 27.70 27.82 27.41 4,100 1,100 0.1
14/04/2021
27.70
 32,200 28.17 28.17 27.70 2,500 1,300 0.1
13/04/2021
28.17
 66,600 28.28 28.28 27.82 46,700 800 2.2
12/04/2021
28.28
 81,400 27.82 28.28 27.12 4,730 110 2.2
09/04/2021
27.12
 19,700 27.12 27.23 27.06 180 90 0.0
08/04/2021
27.12
 27,400 27.12 27.41 27.06 15,400 13,100 0.1
07/04/2021
27.12
 26,800 27.00 27.23 26.85 810 590 0.1
06/04/2021
27.00
 34,300 26.94 27.23 26.82 1,710 1,580 0.1
05/04/2021
26.94
 17,500 27.41 27.41 26.94 110 0 0.1
02/04/2021
27.12
 8,400 27.23 27.52 27.12 100 0 0.0
01/04/2021
27.41
 8,400 27.41 27.41 26.97 3,900 0 0.2
31/03/2021
27.41
 24,700 27.12 27.41 26.97 3,800 200 0.2
30/03/2021
27.41
 6,500 27.64 27.64 27.03 3,500 100 0.2
29/03/2021
27.29
 10,500 26.88 27.29 26.88 1,800 0 0.1
26/03/2021
26.53
 21,100 27.06 27.09 26.36 680 30 0.3
25/03/2021
27.06
 20,600 26.94 27.38 26.94 20 60 0.0
24/03/2021
26.94
 22,200 27.55 27.55 26.94 13,700 1,100 0.6
23/03/2021
27.23
 21,600 27.38 27.41 27.23 13,800 300 0.6

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