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)
17/11/2020
27.13
 23,410 26.79 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 26.00 26.23 25.83 670 630 0.0
11/11/2020
26.00
 2,150 25.78 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 25.89 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 26.23 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 25.44 25.92 25.44 7,760 1,030 0.3
02/11/2020
25.44
 3,010 24.79 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 25.55 25.55 24.59 1,590 15,370 -0.6
28/10/2020
25.55
 14,150 25.72 26.00 24.08 6,410 0 0.3
27/10/2020
25.72
 4,410 25.58 26.00 25.55 3,310 700 0.1
26/10/2020
25.58
 5,050 26.23 26.23 25.44 1,810 0 0.1
23/10/2020
26.23
 16,180 25.49 26.28 25.30 9,170 1,300 0.4
22/10/2020
25.49
 31,600 25.97 25.97 25.30 13,100 2,500 0.5
21/10/2020
25.97
 28,160 25.97 26.26 25.30 4,430 0 0.2
20/10/2020
25.97
 3,630 25.89 26.57 25.83 660 0 0.0
19/10/2020
25.89
 8,530 26.00 26.00 25.78 6,860 0 0.3
16/10/2020
26.00
 21,480 26.23 26.23 25.78 12,330 1,700 0.5
15/10/2020
26.23
 27,890 26.28 26.28 25.78 7,010 2,900 0.2
14/10/2020
26.28
 42,960 25.49 26.40 25.49 1,910 0 0.1
13/10/2020
25.49
 37,760 26.28 26.34 25.44 13,710 21,600 -0.4
12/10/2020
26.28
 42,370 26.45 27.13 26.17 31,710 26,970 0.2
09/10/2020
26.45
 30,680 26.48 26.57 26.00 11,550 220 0.5
08/10/2020
26.48
 132,290 27.42 27.70 25.72 113,600 73,370 1.9
07/10/2020
27.42
 61,570 26.45 27.98 26.51 24,410 3,290 1.0
06/10/2020
26.45
 105,860 24.87 26.60 24.87 25,130 3,060 1.0
05/10/2020
24.87
 23,130 24.53 25.44 24.84 6,140 820 0.2
02/10/2020
24.53
 17,510 23.77 24.84 23.80 2,630 500 0.1
01/10/2020
23.77
 82,620 23.35 24.87 23.35 26,880 900 1.1
30/09/2020
23.35
 31,800 23.29 23.35 23.26 21,200 0 0.9
29/09/2020
23.29
 21,310 23.23 23.51 23.23 8,920 3,440 0.2
28/09/2020
23.23
 11,220 23.29 23.40 23.23 1,000 100 0.0
25/09/2020
23.29
 33,100 23.26 23.46 23.18 19,860 100 0.8
24/09/2020
23.26
 17,820 23.29 23.29 23.23 9,090 0 0.4
23/09/2020
23.29
 29,570 23.35 23.51 23.29 14,660 0 0.6
22/09/2020
23.35
 28,490 23.46 23.46 23.32 15,310 700 0.6
21/09/2020
23.46
 35,830 23.51 23.74 23.43 15,450 0 0.6
18/09/2020
23.51
 16,340 23.71 24.02 23.46 5,490 100 0.2
17/09/2020
23.71
 33,320 23.46 23.74 23.26 20,340 0 0.8
16/09/2020
23.46
 86,600 22.84 23.57 22.58 19,810 22,470 -0.1
15/09/2020
22.84
 30,920 22.86 23.18 22.33 21,120 0 0.8
14/09/2020
22.86
 19,380 22.58 22.89 22.58 4,170 870 0.1
11/09/2020
22.58
 70,760 21.76 22.58 21.76 34,200 26,660 0.3
10/09/2020
21.76
 35,200 21.88 22.16 21.76 11,370 400 0.4
09/09/2020
21.88
 34,180 21.42 21.88 21.37 8,560 10,200 -0.1
08/09/2020
21.42
 6,440 21.37 21.48 21.40 20 1,940 -0.1
07/09/2020
21.37
 39,800 21.65 22.05 21.37 9,420 520 0.3
04/09/2020
21.65
 8,100 21.93 21.93 20.75 60 0 0.0
03/09/2020
21.93
 12,300 21.93 22.21 21.48 550 0 0.0
01/09/2020
21.93
 28,980 21.76 22.16 21.82 1,040 0 0.0
31/08/2020
21.76
 28,910 21.65 21.88 21.65 8,080 0 0.3
28/08/2020
21.65
 55,050 21.25 21.76 21.25 16,820 22,100 -0.2
27/08/2020
21.25
 31,860 21.17 21.31 21.17 3,000 5,300 -0.1
26/08/2020
21.17
 16,600 21.14 21.25 21.14 2,570 0 0.1
25/08/2020
21.14
 28,240 21.14 21.20 21.03 6,000 0 0.2
24/08/2020
21.14
 65,100 21.00 21.42 20.91 10,160 17,100 -0.3
21/08/2020
21.00
 21,360 21.00 21.11 20.89 0 0 0
20/08/2020
21.00
 44,660 20.89 21.03 20.86 3,250 1,800 0.1
19/08/2020
20.89
 35,690 21.14 21.17 20.80 5,000 1,710 0.1
18/08/2020
21.14
 43,490 20.18 21.20 20.29 1,160 2,300 0.0
17/08/2020
20.18
 11,360 20.12 20.35 19.95 50 0 0.0
14/08/2020
20.12
 38,310 20.01 20.43 19.87 140 0 0.0
13/08/2020
20.01
 25,830 20.01 20.07 19.81 10 280 0.0
12/08/2020
20.01
 20,390 19.90 20.07 19.90 1,000 0 0.0
11/08/2020
19.90
 27,670 20.07 20.32 19.81 830 0 0.0
10/08/2020
20.07
 42,690 20.52 20.52 19.78 3,420 0 0.1
07/08/2020
20.52
 13,950 20.58 20.60 20.12 730 0 0.0
06/08/2020
20.58
 22,100 20.69 20.91 20.12 1,440 0 0.1
05/08/2020: Cổ tức tiền mặt tỉ lệ: 25%
05/08/2020
20.69
 34,850 19.84 21.14 20.41 4,580 0 0.2
04/08/2020
19.84
 59,730 19.66 20.10 19.84 0 6,360 -0.2
03/08/2020
19.66
 62,710 18.89 19.66 19.00 20 1,800 -0.1
31/07/2020
18.89
 14,330 19.10 19.10 18.63 240 0 0.0
30/07/2020
19.10
 14,610 18.84 19.21 18.73 440 0 0.0
29/07/2020
18.84
 16,670 19.26 19.26 18.47 440 0 0.0
28/07/2020
19.26
 12,890 18.26 19.26 18.26 510 0 0.0
27/07/2020
18.26
 33,160 19.00 19.31 17.99 50 0 0.0
24/07/2020
19.00
 11,950 19.63 19.63 19.00 0 0 0
23/07/2020
19.63
 23,560 19.63 19.71 19.44 0 15,000 -0.6
22/07/2020
19.63
 18,260 19.60 19.71 19.52 0 1,140 0.0
21/07/2020
19.60
 42,230 18.73 19.87 19.31 0 0 0
20/07/2020
18.73
 1,970 18.79 18.79 18.52 0 0 0
17/07/2020
18.79
 670 18.79 18.89 18.73 10 0 0.0
16/07/2020
18.79
 6,580 18.73 18.79 18.57 0 0 0
15/07/2020
18.73
 5,530 18.73 19.00 18.20 200 10 0.0
14/07/2020
18.73
 7,700 18.63 18.81 18.63 0 0 0
13/07/2020
18.63
 4,900 18.68 18.97 18.47 20 0 0.0
10/07/2020
18.68
 3,590 18.63 18.89 18.36 70 0 0.0
09/07/2020
18.63
 2,430 18.57 19.00 18.60 10 0 0.0
08/07/2020
18.57
 3,290 19.26 19.26 18.31 0 0 0
07/07/2020
19.26
 15,880 18.10 19.26 18.10 0 0 0
06/07/2020
18.10
 11,300 18.10 18.15 18.05 0 0 0
03/07/2020
18.10
 9,210 17.97 18.10 17.97 10 0 0.0
02/07/2020
17.97
 9,880 18.10 18.10 17.97 0 0 0
01/07/2020
18.10
 4,210 17.84 18.10 17.78 10 0 0.0
30/06/2020
17.84
 8,150 17.73 18.20 17.68 50 0 0.0

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