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

77.10
-0.30
(-0.39%)
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)
25/06/2018
27.34
 400 27.62 27.62 27.34 100 0 0.0
22/06/2018
27.62
 740 28.13 28.13 26.33 510 0 0.0
21/06/2018
28.13
 110 27.40 28.13 28.13 110 0 0.0
20/06/2018
27.40
 60 27.34 28.13 27.34 10 0 0.0
19/06/2018
27.34
 2,150 27.62 27.62 27.06 60 1,890 -0.1
18/06/2018
27.62
 2,240 28.07 28.07 27.06 170 0 0.0
15/06/2018
28.07
 1,450 28.19 28.64 27.34 340 0 0.0
14/06/2018: Cổ tức tiền mặt tỉ lệ: 20%
14/06/2018
28.19
 1,790 27.06 28.19 27.14 1,700 0 0.1
13/06/2018
27.06
 1,660 27.27 27.60 27.00 50 0 0.0
12/06/2018
27.27
 50 27.27 27.27 27.27 0 0 0
11/06/2018
27.27
 210 27.27 27.49 27.27 190 0 0.0
08/06/2018
27.27
 980 27.27 27.27 26.73 560 0 0.0
07/06/2018
27.27
 4,180 27.49 27.76 27.06 50 0 0.0
06/06/2018
27.49
 1,920 26.73 28.14 27.11 10 0 0.0
05/06/2018
26.73
 2,060 25.81 26.95 25.81 610 680 -0.0
04/06/2018
25.81
 1,300 25.92 25.92 25.76 0 0 0
01/06/2018
25.92
 2,350 25.98 25.98 25.71 600 320 0.0
31/05/2018
25.98
 4,620 25.98 25.98 25.16 50 3,940 -0.2
30/05/2018
25.98
 730 25.98 25.98 25.71 730 0 0.0
29/05/2018
25.98
 4,160 26.35 26.35 25.76 2,010 1,980 0.0
28/05/2018
26.35
 1,590 26.52 26.52 25.43 80 120 -0.0
25/05/2018
26.52
 2,070 26.52 26.52 26.49 1,030 2,000 -0.0
24/05/2018
26.52
 11,130 26.57 27.33 26.25 8,090 8,080 0.0
23/05/2018
26.57
 1,370 27.06 27.06 26.14 270 530 -0.0
22/05/2018
27.06
 940 27.71 27.71 26.52 30 0 0.0
21/05/2018
27.71
 1,000 27.82 27.82 26.52 210 0 0.0
18/05/2018
27.82
 3,870 28.25 28.25 26.49 1,830 1,500 0.0
17/05/2018
28.25
 5,930 28.41 28.41 28.14 20 0 0.0
16/05/2018
28.41
 5,130 29.71 29.71 28.30 1,610 0 0.1
15/05/2018
29.71
 5,310 29.76 29.76 28.14 2,330 5,000 -0.1
14/05/2018
29.76
 170 29.76 29.76 29.01 110 50 0.0
11/05/2018
29.76
 760 30.03 30.03 29.22 120 110 0.0
10/05/2018
30.03
 5,600 30.09 30.09 29.76 5,130 5,390 -0.0
09/05/2018
30.09
 380 30.85 30.85 30.09 0 300 -0.0
08/05/2018
30.85
 540 31.22 31.22 30.03 240 240 0
07/05/2018
31.22
 480 30.79 31.93 30.41 380 0 0.0
04/05/2018
30.79
 100 30.79 30.79 30.79 100 0 0.0
03/05/2018
30.79
 530 30.79 31.01 30.79 530 520 0.0
02/05/2018
30.79
 80 30.95 30.95 29.82 70 0 0.0
27/04/2018
30.95
 280 30.95 30.95 30.95 100 0 0.0
26/04/2018
30.95
 4,200 31.39 31.39 30.85 3,490 270 0.2
24/04/2018
31.39
 1,590 32.14 32.14 31.12 1,470 0 0.1
23/04/2018
32.14
 1,310 32.69 32.69 31.39 310 0 0.0
20/04/2018
32.69
 1,760 32.42 32.85 31.39 170 0 0.0
19/04/2018
32.42
 630 33.17 33.17 31.39 140 0 0.0
18/04/2018
33.17
 1,710 33.39 33.39 31.39 70 0 0.0
17/04/2018
33.39
 940 33.44 33.44 32.47 670 870 -0.0
16/04/2018
33.44
 60 32.47 33.44 33.44 60 0 0.0
13/04/2018
32.47
 2,170 33.44 33.55 31.93 1,740 130 0.1
12/04/2018
33.44
 60 33.44 33.44 33.44 50 0 0.0
11/04/2018
33.44
 60 33.44 33.44 33.44 50 0 0.0
10/04/2018
33.44
 10 33.44 33.44 33.44 0 0 0
09/04/2018
33.44
 640 33.44 33.50 33.28 530 0 0.0
06/04/2018
33.44
 730 33.61 33.61 32.96 10 0 0.0
05/04/2018
33.61
 0 33.61 33.61 33.61 0 0 0
04/04/2018
33.61
 750 33.71 33.71 32.47 40 0 0.0
03/04/2018
33.71
 1,530 33.71 33.71 31.98 170 500 -0.0
02/04/2018
33.71
 700 32.96 33.71 32.47 670 0 0.0
30/03/2018
32.96
 280 32.58 32.96 32.96 10 240 -0.0
29/03/2018
32.58
 570 32.74 32.96 32.58 560 0 0.0
28/03/2018
32.74
 420 32.74 33.93 32.74 100 50 0.0
27/03/2018
32.74
 760 32.96 32.96 32.69 750 120 0.0
26/03/2018
32.96
 60 33.12 33.12 32.47 50 0 0.0
23/03/2018
33.12
 1,670 33.34 33.34 31.93 1,600 0 0.1
22/03/2018
33.34
 170 33.34 33.34 33.34 170 0 0.0
21/03/2018
33.34
 210 33.06 33.50 32.79 90 0 0.0
20/03/2018
33.06
 840 33.39 33.50 33.01 60 10 0.0
19/03/2018
33.39
 900 33.12 33.50 32.47 250 0 0.0
16/03/2018
33.12
 620 33.17 33.17 32.31 220 0 0.0
15/03/2018
33.17
 250 33.71 33.71 32.63 0 0 0
14/03/2018
33.71
 420 33.88 33.88 32.52 330 0 0.0
13/03/2018
33.88
 80 33.55 34.04 33.88 60 0 0.0
12/03/2018
33.55
 330 34.04 34.04 33.01 40 0 0.0
09/03/2018
34.04
 170 32.79 34.09 33.01 120 60 0.0
08/03/2018
32.79
 20 32.79 32.79 32.79 0 0 0
07/03/2018
32.79
 3,830 34.09 34.09 32.79 0 3,440 -0.2
06/03/2018
34.09
 30 34.09 34.09 34.09 0 30 -0.0
05/03/2018
34.09
 160 34.53 34.58 33.71 130 0 0.0
02/03/2018
34.53
 210 33.01 34.58 34.53 20 0 0.0
01/03/2018
33.01
 1,150 34.80 34.80 33.01 200 30 0.0
28/02/2018
34.80
 2,070 35.66 35.66 34.20 1,560 0 0.1
27/02/2018
35.66
 2,850 33.55 35.66 33.06 2,850 1,670 0.1
26/02/2018
33.55
 520 33.98 33.98 33.55 320 500 -0.0
23/02/2018
33.98
 450 33.71 35.12 33.82 440 190 0.0
22/02/2018
33.71
 19,360 33.55 33.82 33.44 19,340 7,910 0.7
21/02/2018
33.55
 430 34.04 34.04 33.55 430 100 0.0
13/02/2018
34.04
 1,640 34.04 34.04 32.47 1,550 0 0.1
12/02/2018
34.04
 3,400 32.20 34.04 30.95 2,670 1,360 0.1
09/02/2018
32.20
 1,590 32.90 32.90 30.74 100 1,140 -0.1
08/02/2018
32.90
 5,790 33.01 33.82 30.74 3,690 4,010 -0.0
07/02/2018
33.01
 1,460 32.96 34.09 32.96 340 400 -0.0
06/02/2018
32.96
 970 33.28 34.09 31.44 940 30 0.1
05/02/2018
33.28
 1,290 33.82 33.93 32.58 1,260 0 0.1
02/02/2018
33.82
 50 33.82 33.82 33.82 50 0 0.0
01/02/2018
33.82
 3,770 35.12 35.12 32.69 2,090 3,400 -0.1
31/01/2018
35.12
 9,010 33.39 35.12 31.06 7,470 5,000 0.2
30/01/2018
33.39
 3,090 33.06 33.39 32.31 3,090 2,400 0.0
29/01/2018
33.06
 4,530 32.36 33.23 31.98 3,440 2,080 0.1
26/01/2018
32.36
 2,440 33.50 33.50 32.25 20 0 0.0
25/01/2018
33.50
 11,900 33.50 33.98 32.47 11,080 0 0.7

Chính sách bảo mật | Điều khoản sử dụng |