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)
05/02/2020
18.79
 4,000 18.92 18.92 18.47 3,560 290 0.1
04/02/2020
18.92
 4,040 19.00 19.00 18.47 1,380 0 0.0
03/02/2020
19.00
 25,300 19.26 19.26 17.94 8,560 0 0.3
31/01/2020
19.26
 8,880 19.52 19.52 19.00 5,310 20 0.2
30/01/2020
19.52
 7,010 19.37 19.55 19.21 3,940 0 0.1
22/01/2020
19.37
 5,910 19.15 19.50 19.21 2,020 20 0.1
21/01/2020
19.15
 6,040 19.00 19.29 19.05 3,050 0 0.1
20/01/2020
19.00
 4,110 19.02 19.02 19.00 2,800 590 0.1
17/01/2020
19.02
 6,790 19.00 19.02 18.94 3,150 0 0.1
16/01/2020
19.00
 5,520 19.02 19.02 19.00 3,120 0 0.1
15/01/2020
19.02
 5,330 19.05 19.05 19.00 2,620 0 0.1
14/01/2020
19.05
 2,610 19.00 19.05 19.00 1,010 360 0.0
13/01/2020
19.00
 8,680 19.00 19.00 18.94 5,050 0 0.2
10/01/2020
19.00
 8,610 19.05 19.05 18.94 5,760 0 0.2
09/01/2020
19.05
 11,020 19.00 19.21 18.94 5,430 0 0.2
08/01/2020
19.00
 18,450 19.18 19.18 19.00 15,620 0 0.6
07/01/2020
19.18
 19,780 19.26 19.26 18.94 5,330 14,930 -0.3
06/01/2020
19.26
 6,220 19.26 19.26 19.10 3,060 240 0.1
03/01/2020
19.26
 16,580 19.21 19.31 19.02 5,920 7,250 0.0
02/01/2020
19.21
 6,820 19.21 19.31 19.21 3,080 0 0.1
31/12/2019
19.21
 10,350 19.21 19.31 19.21 7,420 0 0.3
30/12/2019
19.21
 17,940 19.37 19.37 19.18 10,260 0 0.4
27/12/2019
19.37
 5,520 19.39 19.50 19.29 3,790 710 0.1
26/12/2019
19.39
 1,090 19.39 19.44 19.31 160 0 0.0
25/12/2019
19.39
 3,790 19.21 19.47 19.26 3,340 0 0.1
24/12/2019
19.21
 14,590 19.50 19.52 19.21 10,260 0 0.4
23/12/2019
19.50
 11,880 19.58 19.68 19.31 2,400 0 0.1
20/12/2019
19.58
 2,070 19.58 19.68 19.52 200 700 0.0
19/12/2019
19.58
 12,280 19.58 19.58 19.37 3,970 0 0.1
18/12/2019
19.58
 7,850 19.63 19.74 19.58 5,200 0 0.2
17/12/2019
19.63
 9,170 19.79 19.84 19.63 6,760 0 0.3
16/12/2019: Cổ tức tiền mặt tỉ lệ: 15%
16/12/2019
19.79
 29,530 19.42 20.16 19.63 19,000 0 0.7
13/12/2019
19.42
 29,970 19.37 19.47 19.37 14,470 0 0.6
12/12/2019
19.37
 12,650 19.29 19.42 19.34 1,000 0 0.0
11/12/2019
19.29
 20,330 19.34 19.37 19.27 10,550 0 0.4
10/12/2019
19.34
 5,920 19.34 19.52 19.34 0 0 0
09/12/2019
19.34
 10,290 19.11 19.52 19.11 5,870 0 0.2
06/12/2019
19.11
 8,560 19.01 19.14 18.91 0 0 0
05/12/2019
19.01
 4,820 18.91 19.01 18.76 30 0 0.0
04/12/2019
18.91
 5,630 18.89 18.96 18.81 0 250 0.0
03/12/2019
18.89
 16,890 19.22 19.22 18.86 10 14,180 -0.5
02/12/2019
19.22
 15,360 19.17 19.27 18.86 20 300 0.0
29/11/2019
19.17
 3,560 19.19 19.19 19.14 0 0 0
28/11/2019
19.19
 7,250 19.17 19.27 19.17 0 0 0
27/11/2019
19.17
 8,330 19.27 19.27 19.17 0 0 0
26/11/2019
19.27
 15,440 19.27 19.27 19.22 4,000 0 0.2
25/11/2019
19.27
 6,940 19.27 19.34 19.14 530 0 0.0
22/11/2019
19.27
 8,310 19.27 19.32 19.17 0 0 0
21/11/2019
19.27
 3,180 19.27 19.44 19.11 30 0 0.0
20/11/2019
19.27
 5,000 19.27 19.60 19.17 50 0 0.0
19/11/2019
19.27
 5,210 19.32 19.32 19.17 0 0 0
18/11/2019
19.32
 9,650 19.32 19.32 19.17 0 0 0
15/11/2019
19.32
 12,740 19.29 19.34 18.91 0 4,700 -0.2
14/11/2019
19.29
 9,760 19.37 19.37 19.29 0 0 0
13/11/2019
19.37
 23,630 19.34 19.42 19.27 5,000 4,000 0.0
12/11/2019
19.34
 14,450 19.27 19.42 19.27 7,110 4,000 0.1
11/11/2019
19.27
 23,710 19.44 19.52 19.11 0 0 0
08/11/2019
19.44
 11,420 19.29 19.65 19.27 10 0 0.0
07/11/2019
19.29
 41,940 19.70 19.70 19.27 500 10,000 -0.4
06/11/2019
19.70
 50,070 19.72 19.75 19.52 0 680 0.0
05/11/2019
19.72
 23,710 19.98 19.98 19.67 10 2,200 -0.1
04/11/2019
19.98
 11,980 20.03 20.03 19.77 20 0 0.0
01/11/2019
20.03
 6,050 20.79 20.79 19.65 30 0 0.0
31/10/2019
20.79
 13,790 19.47 20.79 19.37 4,100 900 0.1
30/10/2019
19.47
 31,770 19.57 19.57 19.34 1,320 8,350 -0.3
29/10/2019
19.57
 21,670 19.60 19.62 19.42 0 0 0
28/10/2019
19.60
 53,620 19.80 19.80 19.52 0 0 0
25/10/2019
19.80
 8,160 20.03 20.23 19.80 10 0 0.0
24/10/2019
20.03
 43,130 20.36 20.36 19.55 410 15,940 -0.6
23/10/2019
20.36
 5,360 20.18 20.46 20.18 50 0 0.0
22/10/2019
20.18
 75,090 20.79 20.79 20.08 20 29,620 -1.2
21/10/2019
20.79
 15,730 20.74 20.79 20.33 6,610 0 0.3
18/10/2019
20.74
 23,400 20.79 20.94 20.53 20 0 0.0
17/10/2019
20.79
 19,960 20.99 21.14 20.53 10,670 0 0.4
16/10/2019
20.99
 56,080 21.40 21.40 20.43 6,100 0 0.2
15/10/2019
21.40
 20,690 21.40 21.40 21.04 5,700 0 0.2
14/10/2019
21.40
 78,920 20.74 21.40 20.53 19,740 0 0.8
11/10/2019
20.74
 12,370 20.79 20.94 20.53 250 0 0.0
10/10/2019
20.79
 53,920 20.79 20.96 20.18 1,100 37,430 -1.5
09/10/2019
20.79
 15,780 20.58 20.99 20.31 1,860 10,340 -0.3
08/10/2019
20.58
 26,730 20.99 21.04 20.38 2,610 13,960 -0.5
07/10/2019
20.99
 18,150 20.94 21.07 20.74 120 50 0.0
04/10/2019
20.94
 7,710 21.04 21.12 20.79 760 50 0.0
03/10/2019
21.04
 2,760 20.99 21.14 20.69 10 0 0.0
02/10/2019
20.99
 34,710 21.29 21.29 20.74 5,120 17,050 -0.5
01/10/2019
21.29
 34,370 21.29 21.29 20.89 230 5,540 -0.2
30/09/2019
21.29
 64,970 20.23 21.29 20.43 20 5,040 -0.2
27/09/2019
20.23
 124,050 20.58 20.99 20.18 8,480 39,250 -1.2
26/09/2019
20.58
 82,040 21.45 21.45 20.58 2,010 9,280 -0.3
25/09/2019
21.45
 67,500 21.37 21.65 21.19 19,130 0 0.8
24/09/2019
21.37
 38,860 21.29 21.70 21.09 10,320 17,410 -0.3
23/09/2019
21.29
 61,710 21.90 21.90 21.24 6,410 36,890 -1.3
20/09/2019
21.90
 29,560 21.80 22.06 21.55 3,720 0 0.2
19/09/2019
21.80
 18,070 21.70 22.06 21.55 280 0 0.0
18/09/2019
21.70
 37,820 22.31 22.31 21.29 500 0 0.0
17/09/2019
22.31
 30,850 22.51 22.51 21.80 1,000 20 0.0
16/09/2019
22.51
 66,860 21.75 22.82 21.24 930 0 0.0
13/09/2019
21.75
 37,190 21.80 21.90 21.29 140 460 0.0
12/09/2019
21.80
 33,060 21.29 21.95 21.29 10 0 0.0
11/09/2019
21.29
 47,240 21.04 21.55 21.04 20 0 0.0

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