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)
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 27.12 28.28 27.12 47,300 1,100 2.2
09/04/2021
27.12
 19,700 27.12 27.23 27.06 1,800 900 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 8,100 5,900 0.1
06/04/2021
27.00
 34,300 26.94 27.23 26.82 17,100 15,800 0.1
05/04/2021
26.94
 17,500 27.12 27.41 26.94 1,100 0 0.1
02/04/2021
27.12
 8,400 27.41 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 27.41 27.41 26.97 3,800 200 0.2
30/03/2021
27.41
 6,500 27.29 27.64 27.03 3,500 100 0.2
29/03/2021
27.29
 10,500 26.53 27.29 26.88 1,800 0 0.1
26/03/2021
26.53
 21,100 27.06 27.09 26.36 6,800 300 0.3
25/03/2021
27.06
 20,600 26.94 27.38 26.94 200 600 0.0
24/03/2021
26.94
 22,200 27.23 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
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 27.64 27.93 27.61 1,000 300 0.0
17/03/2021
27.64
 62,900 27.35 27.76 27.41 1,200 500 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 27.35 27.44 27.41 0 0 0
12/03/2021
27.35
 21,600 27.41 27.58 27.35 300 200 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 27.49 27.49 27.12 1,300 100 0.1
08/03/2021
27.49
 5,100 27.41 27.99 27.41 1,300 0 0.1
05/03/2021
27.41
 16,500 26.47 27.67 26.65 3,800 0 0.2
04/03/2021
26.47
 52,900 27.73 27.96 26.47 23,900 400 1.1
03/03/2021
27.73
 25,200 27.58 27.99 27.58 2,200 300 0.1
02/03/2021
27.58
 24,200 27.64 27.99 27.58 1,300 0 0.1
01/03/2021
27.64
 54,700 26.77 27.64 26.82 9,400 1,800 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 8,500 3,700 0.2
24/02/2021
26.71
 57,200 26.71 26.85 26.65 500 400 0.0
23/02/2021
26.71
 35,700 26.53 26.82 26.59 300 2,400 -0.1
22/02/2021
26.53
 19,700 26.44 26.82 26.44 4,200 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 26.07 26.71 26.12 1,900 0 0.1
17/02/2021
26.07
 41,000 25.86 26.36 25.72 2,100 2,000 0.0
09/02/2021
25.86
 42,700 25.37 25.86 25.37 5,900 700 0.2
08/02/2021
25.37
 24,300 25.54 26.04 25.31 8,600 700 0.3
05/02/2021
25.54
 9,200 25.19 25.66 25.25 400 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 4,100 1,000 0.1
02/02/2021
25.19
 28,800 24.70 25.19 24.64 10,000 400 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 24.37 25.66 24.20 9,100 4,600 0.2
28/01/2021
24.37
 201,800 26.18 26.18 24.37 116,600 4,000 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 27.67 27.70 26.53 49,200 0 2.3
25/01/2021: Cổ tức tiền mặt tỉ lệ: 15%
25/01/2021
27.67
 39,200 27.67 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 26.85 27.87 26.96 15,900 0 0.8
20/01/2021
26.85
 104,800 26.79 27.08 26.28 28,400 0 1.3
19/01/2021
26.79
 124,100 27.58 27.95 26.79 63,700 0 3.1
18/01/2021
27.58
 170,000 27.95 27.95 27.53 45,400 700 2.2
15/01/2021
27.95
 171,500 28.26 28.26 27.90 39,300 2,000 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 27.64 29.11 27.75 0 12,600 -0.6
12/01/2021
27.64
 547,300 26.51 27.64 26.79 25,100 373,800 -16.8
11/01/2021
26.51
 254,700 26.14 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 26.12 26.12 25.86 10,900 63,800 -2.4
06/01/2021
26.12
 58,200 26.28 26.57 25.92 500 42,500 -1.9
05/01/2021
26.28
 49,300 26.54 26.91 26.23 4,400 26,100 -1.0
04/01/2021
26.54
 103,900 26.45 26.74 26.43 3,800 0 0.2
31/12/2020
26.45
 36,030 25.86 26.45 25.83 3,100 1,040 0.1
30/12/2020
25.86
 26,510 25.86 25.95 25.78 1,020 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 26.06 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 25.86 26.06 25.66 200 3,680 -0.2
23/12/2020
25.86
 71,480 26.12 26.12 25.80 2,000 48,140 -2.1
22/12/2020
26.12
 59,300 26.14 26.20 25.95 5,000 1,000 0.2
21/12/2020
26.14
 35,890 25.95 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 25.95 25.95 25.66 10 43,510 -2.0
14/12/2020
25.95
 72,210 26.09 26.12 25.89 1,350 58,570 -2.6
11/12/2020
26.09
 122,590 26.20 26.28 25.89 13,620 103,230 -4.1
10/12/2020
26.20
 56,580 26.51 26.51 26.20 1,010 45,480 -2.1
09/12/2020
26.51
 14,700 26.12 26.57 26.28 1,020 4,560 -0.2
08/12/2020
26.12
 198,490 26.37 26.37 25.95 47,410 176,770 -6.0
07/12/2020
26.37
 244,710 27.58 27.58 26.28 28,420 185,830 -7.4
04/12/2020
27.58
 47,540 27.61 27.70 27.42 34,440 35,840 -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 27.02 28.66 27.70 900 13,070 -0.6
01/12/2020
27.02
 31,970 26.85 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 26.68 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 26.68 26.85 26.57 11,450 30 0.5
24/11/2020
26.68
 20,930 26.74 26.74 26.57 12,660 0 0.6
23/11/2020
26.74
 32,860 26.57 26.85 26.57 6,680 100 0.3
20/11/2020
26.57
 21,820 26.79 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 27.13 27.30 26.85 12,320 0 0.6

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