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)
22/03/2021
27.38
 43,100 27.58 27.58 27.38 21,400 0 1.0
19/03/2021
27.58
 21,500 27.70 27.76 27.58 2,700 0 0.1
18/03/2021
27.70
 8,100 27.93 27.93 27.61 1,000 300 0.0
17/03/2021
27.64
 62,900 27.41 27.76 27.41 120 50 0.0
16/03/2021
27.35
 17,600 27.41 27.41 27.32 11,900 100 0.6
15/03/2021
27.41
 25,900 27.41 27.44 27.41 0 0 0
12/03/2021
27.35
 21,600 27.58 27.58 27.35 30 20 0.0
11/03/2021
27.41
 18,300 27.41 27.70 27.32 5,100 300 0.2
10/03/2021
27.41
 13,800 27.41 27.52 27.23 3,500 0 0.2
09/03/2021
27.41
 13,300 27.41 27.49 27.12 130 10 0.1
08/03/2021
27.49
 5,100 27.70 27.99 27.41 1,300 0 0.1
05/03/2021
27.41
 16,500 27.67 27.67 26.65 380 0 0.2
04/03/2021
26.47
 52,900 27.70 27.96 26.47 23,900 400 1.1
03/03/2021
27.73
 25,200 27.58 27.99 27.58 220 30 0.1
02/03/2021
27.58
 24,200 27.93 27.99 27.58 1,300 0 0.1
01/03/2021
27.64
 54,700 26.97 27.64 26.82 940 180 0.4
26/02/2021
26.77
 50,000 26.82 26.82 26.68 3,800 12,800 -0.4
25/02/2021
26.82
 35,500 26.71 26.82 26.62 850 370 0.2
24/02/2021
26.71
 57,200 26.85 26.85 26.65 500 400 0.0
23/02/2021
26.71
 35,700 26.59 26.82 26.59 30 240 -0.1
22/02/2021
26.53
 19,700 26.77 26.82 26.44 420 0 0.2
19/02/2021
26.44
 42,100 26.59 26.59 26.39 5,800 100 0.3
18/02/2021
26.59
 39,900 26.47 26.71 26.12 190 0 0.1
17/02/2021
26.07
 41,000 25.72 26.36 25.72 2,100 2,000 0.0
09/02/2021
25.86
 42,700 25.54 25.86 25.37 5,900 700 0.2
08/02/2021
25.37
 24,300 25.54 26.04 25.31 860 70 0.3
05/02/2021
25.54
 9,200 25.66 25.66 25.25 40 0 0.0
04/02/2021
25.19
 22,900 25.37 25.48 25.13 4,300 300 0.2
03/02/2021
25.37
 34,700 25.19 25.66 24.96 410 100 0.1
02/02/2021
25.19
 28,800 24.70 25.19 24.64 1,000 40 0.4
01/02/2021
24.70
 49,700 25.02 25.25 24.64 10,600 5,100 0.2
29/01/2021
25.02
 88,700 24.32 25.66 24.20 9,100 4,600 0.2
28/01/2021
24.37
 201,800 25.66 25.66 24.37 11,660 400 4.8
27/01/2021
26.18
 86,300 26.74 26.77 26.18 42,200 0 1.9
26/01/2021
26.74
 85,200 27.64 27.70 26.53 4,920 0 2.3
25/01/2021: Cổ tức tiền mặt tỉ lệ: 15%
25/01/2021
27.67
 39,200 27.99 27.99 27.61 21,600 0 1.0
22/01/2021
27.67
 43,800 27.87 27.87 27.58 7,500 4,700 0.1
21/01/2021
27.87
 48,500 27.13 27.87 26.96 15,900 0 0.8
20/01/2021
26.85
 104,800 26.79 27.08 26.28 2,840 0 1.3
19/01/2021
26.79
 124,100 27.70 27.95 26.79 63,700 0 3.1
18/01/2021
27.58
 170,000 27.90 27.90 27.53 45,400 700 2.2
15/01/2021
27.95
 171,500 28.26 28.26 27.90 3,930 200 1.8
14/01/2021
28.26
 121,800 28.38 28.55 27.75 41,000 5,100 1.8
13/01/2021
28.38
 174,800 27.92 29.11 27.75 0 12,600 -0.6
12/01/2021
27.64
 547,300 26.96 27.64 26.79 2,510 37,380 -16.8
11/01/2021
26.51
 254,700 26.45 26.79 26.28 7,300 195,200 -8.8
08/01/2021
26.14
 45,600 26.00 26.28 25.92 3,900 0 0.2
07/01/2021
26.00
 86,500 26.00 26.00 25.86 1,090 6,380 -2.4
06/01/2021
26.12
 58,200 26.57 26.57 25.92 500 42,500 -1.9
05/01/2021
26.28
 49,300 26.91 26.91 26.23 4,400 26,100 -1.0
04/01/2021
26.54
 103,900 26.51 26.74 26.43 3,800 0 0.2
31/12/2020
26.45
 36,030 25.86 26.45 25.83 310 104 0.1
30/12/2020
25.86
 26,510 25.86 25.95 25.78 102 0 0.0
29/12/2020
25.86
 34,380 25.72 26.00 25.72 10,010 20 0.5
28/12/2020
25.72
 161,130 26.28 26.28 25.72 6,910 138,160 -6.0
25/12/2020
26.06
 24,200 26.00 26.06 25.89 100 230 0.0
24/12/2020
26.00
 55,380 25.95 26.06 25.66 200 3,680 -0.2
23/12/2020
25.86
 71,480 26.09 26.09 25.80 200 4,814 -2.1
22/12/2020
26.12
 59,300 26.14 26.20 25.95 500 100 0.2
21/12/2020
26.14
 35,890 26.00 26.20 26.00 520 40 0.0
18/12/2020
25.95
 42,850 25.83 26.00 25.72 4,060 0 0.2
17/12/2020
25.83
 30,780 26.00 26.00 25.78 0 3,850 -0.2
16/12/2020
26.00
 42,580 25.66 26.06 25.66 610 5,710 -0.2
15/12/2020
25.66
 75,540 25.89 25.89 25.66 1 4,351 -2.0
14/12/2020
25.95
 72,210 26.12 26.12 25.89 1,350 58,570 -2.6
11/12/2020
26.09
 122,590 26.28 26.28 25.89 1,362 10,323 -4.1
10/12/2020
26.20
 56,580 26.31 26.51 26.20 1,010 45,480 -2.1
09/12/2020
26.51
 14,700 26.54 26.57 26.28 1,020 4,560 -0.2
08/12/2020
26.12
 198,490 26.34 26.37 25.95 47,410 176,770 -6.0
07/12/2020
26.37
 244,710 26.37 27.47 26.28 28,420 185,830 -7.4
04/12/2020
27.58
 47,540 27.58 27.70 27.42 3,444 3,584 -0.1
03/12/2020
27.61
 66,660 28.32 29.11 27.61 36,240 57,700 -1.1
02/12/2020
28.32
 70,050 27.98 28.66 27.70 900 13,070 -0.6
01/12/2020
27.02
 31,970 26.79 27.02 26.68 10,960 1,070 0.5
30/11/2020
26.85
 64,120 26.74 26.91 26.68 7,720 300 0.4
27/11/2020
26.74
 15,420 26.57 26.85 26.57 2,220 0 0.1
26/11/2020
26.68
 23,110 26.68 26.68 26.45 8,830 2,480 0.3
25/11/2020
26.68
 21,170 26.74 26.85 26.57 11,450 30 0.5
24/11/2020
26.68
 20,930 26.57 26.74 26.57 12,660 0 0.6
23/11/2020
26.74
 32,860 26.85 26.85 26.57 6,680 100 0.3
20/11/2020
26.57
 21,820 26.91 26.91 26.57 13,910 0 0.7
19/11/2020
26.79
 13,510 27.02 27.02 26.68 100 0 0.0
18/11/2020
27.02
 34,890 27.02 27.30 26.85 12,320 0 0.6
17/11/2020
27.13
 23,410 27.42 27.42 26.85 1,290 0 0.1
16/11/2020
26.79
 27,930 25.89 27.13 25.89 980 0 0.0
13/11/2020
25.89
 40,990 26.17 27.10 25.72 24,010 21,900 0.1
12/11/2020
26.17
 5,400 25.83 26.23 25.83 670 630 0.0
11/11/2020
26.00
 2,150 26.23 26.23 25.83 450 0 0.0
10/11/2020
25.78
 31,970 26.12 26.14 25.78 15,440 23,720 -0.4
09/11/2020
26.12
 5,430 25.86 26.40 25.86 3,310 400 0.1
06/11/2020
25.89
 9,070 25.89 26.00 25.83 4,570 2,200 0.1
05/11/2020
25.89
 10,890 26.45 26.45 25.89 7,210 0 0.3
04/11/2020
26.23
 16,730 25.92 26.28 25.72 10,590 10 0.5
03/11/2020
25.92
 9,220 25.92 25.92 25.44 7,760 1,030 0.3
02/11/2020
25.44
 3,010 26.00 26.00 24.87 1,250 0 0.1
30/10/2020
24.79
 15,910 24.82 26.26 24.65 3,230 11,800 -0.4
29/10/2020
24.82
 20,620 24.59 25.38 24.59 1,590 15,370 -0.6
28/10/2020
25.55
 14,150 25.55 26.00 24.08 6,410 0 0.3
27/10/2020
25.72
 4,410 25.55 26.00 25.55 3,310 700 0.1
26/10/2020
25.58
 5,050 26.17 26.23 25.44 1,810 0 0.1

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