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

77.80
0.40
(0.52%)
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)
13/11/2018
25.37
 44,700 25.37 25.87 25.08 130 39,200 -1.8
12/11/2018
25.37
 30,190 25.37 25.37 25.11 110 25,990 -1.2
09/11/2018
25.37
 6,960 25.54 25.87 25.25 50 4,670 -0.2
08/11/2018
25.54
 6,820 25.65 26.13 25.51 240 3,010 -0.1
07/11/2018
25.65
 15,660 25.76 25.76 25.56 200 6,890 -0.3
06/11/2018
25.76
 6,640 25.76 26.16 25.54 2,000 4,670 -0.1
05/11/2018
25.76
 13,410 25.62 26.13 25.48 4,530 9,950 -0.2
02/11/2018
25.62
 49,560 25.76 25.76 25.08 1,250 15,500 -0.6
01/11/2018
25.76
 18,000 25.82 25.82 25.65 0 15,370 -0.7
31/10/2018
25.82
 20,610 25.45 25.93 25.37 14,120 0 0.6
30/10/2018
25.45
 1,560 25.37 25.48 24.80 1,110 0 0.1
29/10/2018
25.37
 1,610 25.34 25.59 25.37 10 0 0.0
26/10/2018
25.34
 13,450 25.08 25.65 24.80 3,890 8,560 -0.2
25/10/2018
25.08
 4,810 25.82 25.82 24.35 1,140 10 0.1
24/10/2018
25.82
 19,080 25.37 25.87 25.37 16,310 10,150 0.3
23/10/2018
25.37
 39,970 25.37 25.93 25.08 18,060 28,000 -0.5
22/10/2018
25.37
 37,800 25.37 26.04 25.37 12,420 18,000 -0.3
19/10/2018
25.37
 4,150 25.37 25.37 25.03 150 30 0.0
18/10/2018
25.37
 1,550 25.71 25.71 25.37 110 0 0.0
17/10/2018
25.71
 5,260 25.79 25.79 25.37 210 0 0.0
16/10/2018
25.79
 1,950 25.73 25.87 25.37 230 0 0.0
15/10/2018
25.73
 3,560 25.37 26.10 25.37 2,010 0 0.1
12/10/2018
25.37
 14,780 25.37 25.37 24.80 1,340 4,940 -0.2
11/10/2018
25.37
 35,000 26.04 26.04 24.24 3,560 9,920 -0.3
10/10/2018
26.04
 26,020 27.68 27.68 26.04 100 0 0.0
09/10/2018
27.68
 11,860 27.85 27.85 27.51 100 2,270 -0.1
08/10/2018
27.85
 62,180 27.73 29.31 27.79 26,310 16,580 0.5
05/10/2018
27.73
 101,450 26.44 28.24 26.44 80 49,540 -2.5
04/10/2018
26.44
 3,420 26.55 26.55 26.38 10 0 0.0
03/10/2018
26.55
 1,980 26.47 26.66 26.27 380 300 0.0
02/10/2018
26.47
 1,830 26.83 26.95 26.30 120 0 0.0
01/10/2018
26.83
 2,430 26.92 26.95 26.27 1,460 0 0.1
28/09/2018
26.92
 340 26.83 27.28 26.38 210 0 0.0
27/09/2018
26.83
 9,460 27.06 27.06 26.27 530 0 0.0
26/09/2018
27.06
 2,310 26.89 27.06 26.49 0 0 0
25/09/2018
26.89
 280 26.49 26.89 26.61 0 0 0
24/09/2018
26.49
 660 26.49 26.78 26.21 20 0 0.0
21/09/2018
26.49
 710 26.78 26.78 26.21 110 0 0.0
20/09/2018
26.78
 250 26.61 26.78 26.61 90 0 0.0
19/09/2018
26.61
 1,760 26.61 26.66 26.49 740 0 0.0
18/09/2018
26.61
 380 26.47 26.61 26.27 380 0 0.0
17/09/2018
26.47
 1,450 26.10 26.95 25.71 420 0 0.0
14/09/2018
26.10
 2,210 25.76 26.33 25.82 210 1,330 -0.1
13/09/2018
25.76
 1,990 26.95 26.95 25.08 50 1,900 -0.1
12/09/2018
26.95
 200 26.97 26.97 26.95 0 0 0
11/09/2018
26.97
 100 27.00 27.00 26.97 0 0 0
10/09/2018
27.00
 8,060 26.69 27.00 26.21 100 7,950 -0.4
07/09/2018
26.69
 490 27.06 27.06 26.69 10 10 0
06/09/2018
27.06
 130 27.06 27.06 26.78 10 30 -0.0
05/09/2018
27.06
 1,070 27.06 27.06 27.00 40 1,070 -0.0
04/09/2018
27.06
 3,300 27.06 27.79 26.80 40 0 0.0
31/08/2018
27.06
 7,270 27.23 27.40 27.06 650 4,340 -0.2
30/08/2018
27.23
 650 27.31 27.73 27.23 590 0 0.0
29/08/2018
27.31
 70 27.28 27.31 27.17 60 0 0.0
28/08/2018
27.28
 570 27.34 27.34 27.28 0 0 0
27/08/2018
27.34
 410 27.88 27.88 27.00 120 0 0.0
24/08/2018
27.88
 280 27.06 27.88 27.06 280 0 0.0
23/08/2018
27.06
 50 27.17 27.17 26.49 30 0 0.0
22/08/2018
27.17
 20 26.49 27.17 27.17 20 0 0.0
21/08/2018
26.49
 9,760 27.14 27.14 26.49 9,000 9,460 -0.0
20/08/2018
27.14
 4,810 27.17 27.17 26.49 4,170 1,010 0.1
17/08/2018
27.17
 3,020 27.17 27.17 27.11 20 2,960 -0.1
16/08/2018
27.17
 6,030 27.34 27.34 26.04 60 5,000 -0.2
15/08/2018
27.34
 1,570 27.28 27.34 27.06 170 0 0.0
14/08/2018
27.28
 7,890 27.34 27.51 26.52 4,030 7,760 -0.2
13/08/2018
27.34
 10,250 27.34 27.85 26.55 10,010 10,240 -0.0
10/08/2018
27.34
 510 27.34 27.62 27.34 510 0 0.0
09/08/2018
27.34
 510 27.34 27.34 26.64 210 0 0.0
08/08/2018
27.34
 250 27.06 27.34 27.31 110 0 0.0
07/08/2018
27.06
 630 27.34 27.34 27.06 0 0 0
06/08/2018
27.34
 470 27.34 27.90 27.17 120 0 0.0
03/08/2018
27.34
 60 27.34 27.34 26.69 40 0 0.0
02/08/2018
27.34
 30 27.34 27.34 27.34 0 0 0
01/08/2018
27.34
 4,140 27.62 27.62 27.17 120 0 0.0
31/07/2018
27.62
 16,550 28.41 28.41 27.31 14,660 0 0.7
30/07/2018
28.41
 1,580 27.34 28.47 27.06 810 0 0.0
27/07/2018
27.34
 20 27.34 27.34 27.34 0 0 0
26/07/2018
27.34
 1,060 27.34 27.34 26.55 310 0 0.0
25/07/2018
27.34
 1,870 27.34 27.34 26.86 1,800 0 0.1
24/07/2018
27.34
 1,170 27.62 27.62 27.06 570 0 0.0
23/07/2018
27.62
 1,920 26.72 27.73 26.72 250 120 0.0
20/07/2018
26.72
 1,710 26.78 26.83 26.72 0 890 -0.0
19/07/2018
26.78
 190 26.95 26.95 26.49 20 0 0.0
18/07/2018
26.95
 1,720 26.89 26.95 26.78 440 440 0
17/07/2018
26.89
 540 26.78 28.19 26.49 40 0 0.0
16/07/2018
26.78
 30 26.78 27.11 26.78 10 0 0.0
13/07/2018
26.78
 160 27.03 27.34 26.78 30 0 0.0
12/07/2018
27.03
 90 27.06 27.06 26.75 20 0 0.0
11/07/2018
27.06
 100 27.06 27.06 27.06 70 0 0.0
10/07/2018
27.06
 230 27.34 27.34 26.49 10 0 0.0
09/07/2018
27.34
 930 27.06 27.79 26.38 230 0 0.0
06/07/2018
27.06
 90 27.34 27.85 27.03 80 0 0.0
05/07/2018
27.34
 200 27.34 27.34 26.38 110 0 0.0
04/07/2018
27.34
 1,280 27.34 28.19 27.06 90 0 0.0
03/07/2018
27.34
 2,360 27.85 27.85 26.02 400 0 0.0
02/07/2018
27.85
 2,900 27.34 27.85 25.93 600 0 0.0
29/06/2018
27.34
 1,240 27.85 27.85 27.06 240 1,000 -0.0
28/06/2018
27.85
 3,980 27.34 28.13 26.61 3,630 0 0.2
27/06/2018
27.34
 540 27.28 27.34 26.49 90 270 -0.0
26/06/2018
27.28
 380 27.34 27.34 26.55 50 10 0.0

Chính sách bảo mật | Điều khoản sử dụng |