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)
29/06/2020
17.73
 16,710 17.99 17.99 17.73 0 210 0.0
26/06/2020
17.99
 9,720 18.02 18.05 17.97 0 210 0.0
25/06/2020
18.02
 5,660 18.10 18.15 17.94 510 0 0.0
24/06/2020
18.10
 7,350 18.15 18.15 18.10 0 0 0
23/06/2020
18.15
 9,800 18.15 18.15 18.02 0 0 0
22/06/2020
18.15
 13,450 18.10 18.15 18.05 150 1,190 0.0
19/06/2020
18.10
 8,710 17.94 18.20 17.94 10 0 0.0
18/06/2020
17.94
 1,920 17.94 17.94 17.81 0 0 0
17/06/2020
17.94
 10,520 17.94 17.99 17.76 0 0 0
16/06/2020
17.94
 5,820 17.57 18.15 17.68 120 0 0.0
15/06/2020
17.57
 21,370 17.68 18.20 17.57 10 7,480 -0.3
12/06/2020
17.68
 28,540 18.13 18.13 17.52 2,000 15,150 -0.4
11/06/2020
18.13
 18,150 18.26 18.47 18.10 1,060 1,000 0.0
10/06/2020
18.26
 3,270 18.42 18.42 18.18 0 20 0.0
09/06/2020
18.42
 6,150 18.47 18.47 17.97 10 0 0.0
08/06/2020
18.47
 38,410 18.26 18.60 18.20 600 28,170 -1.0
05/06/2020
18.26
 8,700 18.13 18.26 18.15 0 0 0
04/06/2020
18.13
 6,230 18.23 18.23 18.13 10 2,000 -0.1
03/06/2020
18.23
 4,430 18.26 18.26 17.99 20 0 0.0
02/06/2020
18.26
 14,340 18.28 18.28 18.05 60 0 0.0
01/06/2020
18.28
 10,800 18.31 18.31 17.97 0 0 0
29/05/2020
18.31
 9,220 18.47 18.47 18.31 20 0 0.0
28/05/2020
18.47
 12,690 18.63 18.63 18.31 70 0 0.0
27/05/2020
18.63
 24,530 18.57 19.00 18.20 30 0 0.0
26/05/2020
18.57
 29,230 18.07 18.60 18.10 0 3,310 -0.1
25/05/2020
18.07
 17,530 17.94 18.07 17.84 0 370 0.0
22/05/2020
17.94
 11,400 17.94 17.99 17.73 10 0 0.0
21/05/2020
17.94
 6,230 17.99 17.99 17.70 100 100 0
20/05/2020
17.99
 16,920 18.05 18.05 17.62 10 0 0.0
19/05/2020
18.05
 44,630 17.94 18.05 17.89 500 0 0.0
18/05/2020
17.94
 20,630 18.15 18.18 17.62 0 0 0
15/05/2020
18.15
 29,090 18.26 18.26 17.73 0 0 0
14/05/2020
18.26
 39,320 18.26 18.26 17.76 20 4,760 -0.2
13/05/2020
18.26
 29,500 18.20 18.26 17.84 10 390 0.0
12/05/2020
18.20
 49,780 18.26 18.26 17.89 0 0 0
11/05/2020
18.26
 20,530 17.91 18.28 17.68 0 100 0.0
08/05/2020
17.91
 12,480 18.52 18.57 17.91 50 300 0.0
07/05/2020
18.52
 6,610 18.57 18.57 17.73 30 1,200 0.0
06/05/2020
18.57
 29,710 17.78 18.60 17.78 40 0 0.0
05/05/2020
17.78
 7,590 17.78 18.15 17.62 50 0 0.0
04/05/2020
17.78
 35,150 18.18 18.26 17.78 21,100 0 0.7
29/04/2020
18.18
 37,990 17.47 18.47 17.52 0 0 0
28/04/2020
17.47
 12,800 17.41 17.57 17.04 100 0 0.0
27/04/2020
17.41
 21,100 17.36 17.41 17.26 0 0 0
24/04/2020
17.36
 12,860 17.41 17.52 17.15 0 0 0
23/04/2020
17.41
 10,910 17.04 17.52 17.02 0 0 0
22/04/2020
17.04
 11,640 17.15 17.15 16.38 510 0 0.0
21/04/2020
17.15
 25,820 17.52 17.52 16.62 90 0 0.0
20/04/2020
17.52
 20,390 17.20 17.52 17.20 10 0 0.0
17/04/2020
17.20
 26,510 16.75 17.20 16.70 70 0 0.0
16/04/2020
16.75
 11,900 16.86 17.02 16.36 210 0 0.0
15/04/2020
16.86
 18,970 16.36 16.89 16.31 10 0 0.0
14/04/2020
16.36
 15,020 16.36 16.44 16.09 150 0 0.0
13/04/2020
16.36
 22,290 15.99 16.62 15.99 140 0 0.0
10/04/2020
15.99
 16,850 15.94 16.07 15.57 210 0 0.0
09/04/2020
15.94
 15,110 15.88 16.09 15.67 120 2,900 -0.1
08/04/2020
15.88
 22,170 15.94 15.94 15.30 3,910 0 0.1
07/04/2020
15.94
 17,840 16.02 16.02 15.57 120 0 0.0
06/04/2020
16.02
 15,180 15.04 16.02 15.04 280 60 0.0
03/04/2020
15.04
 48,080 14.93 15.30 14.78 4,460 0 0.1
01/04/2020
14.93
 11,900 14.78 15.57 14.56 2,860 0 0.1
31/03/2020
14.78
 34,830 15.30 15.83 14.67 510 2,400 -0.1
30/03/2020
15.30
 8,180 15.83 15.83 14.78 710 0 0.0
27/03/2020
15.83
 14,600 16.20 16.25 15.30 770 0 0.0
26/03/2020
16.20
 6,150 16.04 16.20 15.83 130 0 0.0
25/03/2020
16.04
 23,340 15.70 16.20 15.70 50 0 0.0
24/03/2020
15.70
 10,600 15.51 15.72 15.51 200 0 0.0
23/03/2020
15.51
 15,240 16.33 16.33 15.25 3,210 200 0.1
20/03/2020
16.33
 6,230 16.36 16.36 15.88 280 0 0.0
19/03/2020
16.36
 7,400 16.52 16.52 15.83 4,230 0 0.1
18/03/2020
16.52
 28,640 16.20 16.62 16.23 2,340 22,270 -0.6
17/03/2020
16.20
 17,660 16.86 16.94 15.70 1,520 0 0.0
16/03/2020
16.86
 7,880 16.57 17.12 15.99 370 200 0.0
13/03/2020
16.57
 20,470 16.60 16.60 15.51 8,430 4,000 0.1
12/03/2020
16.60
 16,260 17.23 17.23 16.04 8,150 0 0.3
11/03/2020
17.23
 21,260 17.26 17.94 17.23 13,840 0 0.5
10/03/2020
17.26
 28,790 17.23 17.62 17.23 13,120 4,000 0.3
09/03/2020
17.23
 26,370 18.50 18.50 17.23 1,040 0 0.0
06/03/2020
18.50
 44,210 18.68 18.71 18.10 1,230 37,180 -1.2
05/03/2020
18.68
 6,530 18.44 18.73 18.47 10 2,900 -0.1
04/03/2020
18.44
 3,660 18.36 18.44 18.36 0 0 0
03/03/2020
18.36
 7,180 18.47 18.55 18.20 200 3,480 -0.1
02/03/2020
18.47
 3,190 18.57 18.73 18.10 120 1,000 0.0
28/02/2020
18.57
 37,870 19.95 19.95 18.57 1,660 0 0.1
27/02/2020
19.95
 22,110 18.68 19.95 18.57 820 1,910 0.0
26/02/2020
18.68
 12,690 18.94 18.94 18.57 900 1,040 0.0
25/02/2020
18.94
 4,300 18.92 19.00 18.52 1,410 0 0.1
24/02/2020
18.92
 24,310 19.31 19.31 18.47 8,000 13,280 -0.2
21/02/2020
19.31
 3,980 19.26 19.31 19.00 830 0 0.0
20/02/2020
19.26
 7,000 19.21 19.42 18.79 610 0 0.0
19/02/2020
19.21
 180 19.18 19.21 19.02 40 0 0.0
18/02/2020
19.18
 12,770 19.00 19.26 19.00 10 0 0.0
17/02/2020
19.00
 3,720 19.00 19.21 19.00 10 2,010 -0.1
14/02/2020
19.00
 3,440 19.15 19.23 19.00 10 0 0.0
13/02/2020
19.15
 5,500 19.21 19.21 18.94 2,510 250 0.1
12/02/2020
19.21
 8,020 19.05 19.23 19.05 90 0 0.0
11/02/2020
19.05
 2,540 19.00 19.23 19.05 30 0 0.0
10/02/2020
19.00
 40,010 18.81 19.26 18.73 530 1,200 0.0
07/02/2020
18.81
 36,460 18.81 18.94 18.26 15,580 34,800 -0.7
06/02/2020
18.81
 17,280 18.79 18.84 18.52 1,560 6,760 -0.2

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