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

77.90
0.50
(0.65%)
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
(2024-10-15) 		2.30 3.07% 148,900 -16,000 -1.2
74.70
78
77.30
2 tháng
(2024-09-16) 		3.50 4.74% 366,500 -75,210 -5.6
73.80
78
77.30
3 tháng
(2024-08-16) 		1.50 1.98% 515,100 -33,400 -2.5
73.10
78
77.30
6 tháng
(2024-05-20) 		5.98 8.39% 1,258,300 -110,849 -8.3
70.84
78
77.30
12 tháng
(2023-11-20) 		22.81 41.85% 3,506,400 -9,679 -1.7
53.59
78
77.30
24 tháng
(2022-11-25) 		41.77 117.54% 10,245,400 752,151 45.6
35.53
78
77.30
36 tháng
(2021-11-30) 		32.09 70.96% 15,206,500 102,192 9.4
34.31
78
77.30
60 tháng
(2019-12-11) 		53.64 226.66% 40,240,510 249,812 21.6
18.12
78
77.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/04/2019
22.85
 3,980 22.85 22.97 22.79 10 1,000 -0.0
10/04/2019
22.85
 5,740 22.85 23.09 22.76 30 4,410 -0.2
09/04/2019
22.85
 5,690 23.18 23.18 22.85 310 3,650 -0.1
08/04/2019
23.18
 3,310 23.21 23.24 22.94 110 1,000 -0.0
05/04/2019
23.21
 2,360 22.85 23.24 22.85 40 1,000 -0.0
04/04/2019
22.85
 29,790 22.94 23.21 22.82 16,170 8,000 0.3
03/04/2019
22.94
 5,930 22.97 22.97 22.76 20 2,000 -0.1
02/04/2019
22.97
 4,940 23.03 23.27 22.91 240 2,000 -0.1
01/04/2019
23.03
 5,930 23.03 23.27 22.73 30 3,000 -0.1
29/03/2019
23.03
 14,700 23.15 23.24 22.97 6,340 10,200 -0.1
28/03/2019
23.15
 17,230 23.12 23.15 22.73 4,220 7,000 -0.1
27/03/2019
23.12
 9,500 23.12 23.27 22.88 5,100 3,000 0.1
26/03/2019
23.12
 3,850 23.03 23.45 23.00 30 1,000 -0.0
25/03/2019
23.03
 6,890 23.39 23.39 22.73 10 1,000 -0.0
22/03/2019
23.39
 2,310 23.36 23.45 23.27 110 600 -0.0
21/03/2019
23.36
 10,280 23.39 23.57 23.33 6,480 2,400 0.2
20/03/2019
23.39
 10,820 23.51 23.51 23.33 130 0 0.0
19/03/2019
23.51
 11,240 23.57 23.57 22.97 70 3,000 -0.1
18/03/2019
23.57
 6,440 23.45 23.74 23.27 160 2,000 -0.1
15/03/2019
23.45
 3,330 23.57 23.57 23.09 10 1,000 -0.0
14/03/2019
23.57
 20,420 23.54 23.74 23.39 1,520 6,000 -0.2
13/03/2019
23.54
 22,110 23.45 23.68 23.39 1,510 6,000 -0.2
12/03/2019
23.45
 6,200 23.45 23.86 23.27 120 2,000 -0.1
11/03/2019
23.45
 22,810 23.21 24.04 23.18 1,030 8,520 -0.3
08/03/2019
23.21
 20,410 23.51 23.68 22.79 460 6,000 -0.2
07/03/2019
23.51
 27,450 22.97 23.51 22.76 170 8,500 -0.3
06/03/2019
22.97
 7,890 22.88 22.97 22.79 80 2,000 -0.1
05/03/2019
22.88
 9,900 22.67 22.88 22.61 0 2,500 -0.1
04/03/2019
22.67
 32,760 22.67 22.88 22.37 1,850 24,880 -0.9
01/03/2019
22.67
 7,970 22.46 22.76 22.40 500 2,600 -0.1
28/02/2019
22.46
 16,120 22.55 22.88 22.37 40 11,200 -0.4
27/02/2019
22.55
 27,650 22.91 22.91 22.55 120 19,960 -0.8
26/02/2019
22.91
 7,550 22.67 22.97 22.64 320 3,000 -0.1
25/02/2019
22.67
 27,710 22.64 22.79 22.49 520 25,490 -0.9
22/02/2019
22.64
 68,730 22.61 22.94 22.55 0 58,910 -2.2
21/02/2019
22.61
 24,550 22.61 23.09 22.61 1,210 23,970 -0.9
20/02/2019
22.61
 38,910 22.67 23.30 22.61 1,040 34,520 -1.3
19/02/2019
22.67
 72,780 23.86 24.16 22.67 340 66,560 -2.6
18/02/2019
23.86
 14,900 24.10 24.22 23.27 2,600 4,400 -0.1
15/02/2019
24.10
 1,730 24.04 24.37 23.83 560 460 0.0
14/02/2019
24.04
 10,150 24.10 24.10 23.57 3,160 4,830 -0.1
13/02/2019
24.10
 9,090 24.19 24.22 23.71 140 6,500 -0.3
12/02/2019
24.19
 9,630 24.28 24.40 23.68 230 4,760 -0.2
11/02/2019
24.28
 3,390 24.40 24.40 24.01 290 210 0.0
01/02/2019
24.40
 3,560 24.46 24.46 23.63 1,110 1,040 0.0
31/01/2019
24.46
 2,170 24.46 24.58 23.42 20 0 0.0
30/01/2019
24.46
 20 23.57 24.46 24.46 20 0 0.0
29/01/2019
23.57
 2,290 23.57 23.63 23.36 140 670 -0.0
28/01/2019
23.57
 14,970 23.63 23.63 23.45 5,000 6,200 -0.0
25/01/2019
23.63
 8,880 23.63 23.86 23.57 30 2,610 -0.1
24/01/2019
23.63
 17,010 24.16 24.16 23.33 5,260 5,000 0.0
23/01/2019
24.16
 7,710 24.04 24.43 23.86 30 1,970 -0.1
22/01/2019
24.04
 3,620 23.57 24.34 23.86 810 1,100 -0.0
21/01/2019
23.57
 27,210 24.16 24.22 23.57 970 13,280 -0.5
18/01/2019
24.16
 1,570 24.40 24.40 24.16 0 500 -0.0
17/01/2019
24.40
 6,280 24.28 24.46 24.16 30 1,800 -0.1
16/01/2019
24.28
 12,260 24.34 24.43 24.28 7,000 10,660 -0.1
15/01/2019
24.34
 18,250 24.46 24.82 24.28 790 15,170 -0.6
14/01/2019
24.46
 13,120 24.46 24.94 24.46 100 13,080 -0.5
11/01/2019
24.46
 33,820 24.46 25.00 24.43 20 30,390 -1.2
10/01/2019
24.46
 20,150 25.00 25.06 24.28 7,020 14,500 -0.3
09/01/2019
25.00
 2,480 24.79 25.06 24.79 40 720 -0.0
08/01/2019
24.79
 2,980 25.06 25.06 24.79 720 800 -0.0
07/01/2019
25.06
 1,310 24.46 25.06 24.46 530 380 0.0
04/01/2019
24.46
 12,000 24.61 24.82 24.16 50 10,650 -0.4
03/01/2019
24.61
 10,890 24.91 24.94 24.61 460 5,510 -0.2
02/01/2019
24.91
 3,890 25.06 25.06 24.46 60 2,910 -0.1
28/12/2018
25.06
 4,300 25.30 25.59 25.06 2,140 4,250 -0.1
27/12/2018
25.30
 8,060 25.06 25.65 25.06 220 7,300 -0.3
26/12/2018
25.06
 27,930 25.06 25.06 24.94 10 25,860 -1.1
25/12/2018
25.06
 28,810 25.56 25.56 24.82 30 13,940 -0.6
24/12/2018
25.56
 5,480 25.53 25.62 25.47 1,310 0 0.1
21/12/2018
25.53
 2,940 25.47 25.71 24.91 130 0 0.0
20/12/2018
25.47
 200 26.01 26.01 25.41 40 0 0.0
19/12/2018
26.01
 1,720 25.30 26.85 25.06 50 0 0.0
18/12/2018
25.30
 11,590 25.41 25.41 24.94 2,230 4,630 -0.1
17/12/2018
25.41
 11,790 25.53 25.53 25.06 2,230 2,660 -0.0
14/12/2018
25.53
 17,140 25.47 25.65 25.36 2,650 12,850 -0.4
13/12/2018
25.47
 6,820 25.41 25.86 25.41 1,020 4,940 -0.2
12/12/2018
25.41
 4,170 25.36 25.83 25.36 1,330 2,000 -0.0
11/12/2018
25.36
 8,260 25.36 25.86 25.36 1,870 6,810 -0.2
10/12/2018
25.36
 8,400 25.59 25.59 25.27 2,220 2,410 -0.0
07/12/2018
25.59
 10,890 25.65 25.98 25.36 2,230 5,440 -0.1
06/12/2018
25.65
 11,590 25.65 25.95 25.59 1,400 6,420 -0.2
05/12/2018
25.65
 24,410 26.04 26.22 25.65 18,700 11,760 0.3
04/12/2018: Cổ tức tiền mặt tỉ lệ: 25%
04/12/2018
26.04
 10,690 25.56 26.88 25.95 200 2,990 -0.1
03/12/2018
25.56
 32,280 25.59 25.73 25.54 0 11,530 -0.5
30/11/2018
25.59
 25,410 25.14 25.65 25.08 11,950 6,620 0.2
29/11/2018
25.14
 12,440 25.25 25.34 25.08 200 5,610 -0.2
28/11/2018
25.25
 7,350 25.25 25.31 25.17 1,760 2,000 -0.0
27/11/2018
25.25
 20,190 25.25 25.37 25.25 10 4,900 -0.2
26/11/2018
25.25
 8,790 25.25 25.34 25.14 0 2,600 -0.1
23/11/2018
25.25
 2,860 25.25 25.37 25.17 140 800 -0.0
22/11/2018
25.25
 22,370 25.20 25.48 25.25 20 6,000 -0.3
21/11/2018
25.20
 18,760 25.23 25.59 24.80 770 6,120 -0.2
20/11/2018
25.23
 16,260 25.14 25.76 25.03 6,020 8,100 -0.1
19/11/2018
25.14
 18,780 25.14 25.59 24.97 10 6,970 -0.3
16/11/2018
25.14
 17,740 25.31 25.37 25.14 10 14,360 -0.6
15/11/2018
25.31
 26,810 25.08 25.87 25.08 4,730 20,350 -0.7
14/11/2018
25.08
 18,910 25.37 25.37 25.08 110 14,520 -0.6

Chính sách bảo mật | Điều khoản sử dụng |