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)
25/01/2018
33.50
 11,900 33.50 33.98 32.47 11,080 0 0.7
22/01/2018
33.50
 4,460 33.66 33.66 33.01 50 950 -0.1
19/01/2018
33.66
 5,510 34.09 34.09 33.01 50 1,870 -0.1
18/01/2018
34.09
 510 34.53 34.53 33.82 20 80 -0.0
17/01/2018
34.53
 2,830 34.63 34.63 33.77 790 0 0.1
16/01/2018
34.63
 14,970 34.53 34.80 33.55 9,770 0 0.6
15/01/2018
34.53
 2,090 34.36 35.34 33.61 710 0 0.0
12/01/2018
34.36
 960 34.09 34.36 33.82 290 0 0.0
11/01/2018
34.09
 8,890 34.63 34.63 33.55 210 0 0.0
10/01/2018
34.63
 2,690 35.23 35.23 34.63 20 0 0.0
09/01/2018
35.23
 2,520 35.12 35.34 35.23 2,510 0 0.2
08/01/2018
35.12
 140 34.63 35.39 34.42 20 0 0.0
05/01/2018
34.63
 340 35.07 36.53 34.63 180 0 0.0
04/01/2018
35.07
 2,450 34.90 35.07 34.36 1,750 1,110 0.0
03/01/2018
34.90
 430 34.63 34.90 34.58 380 0 0.0
02/01/2018
34.63
 2,340 34.58 35.12 34.09 50 0 0.0
29/12/2017
34.58
 1,460 34.63 34.63 34.09 10 30 -0.0
28/12/2017
34.63
 960 34.63 34.63 34.15 860 400 0.0
27/12/2017
34.63
 420 34.53 34.85 34.47 20 0 0.0
26/12/2017
34.53
 20,550 34.09 34.53 34.09 1,830 1,420 0.0
25/12/2017
34.09
 1,970 34.26 34.63 34.09 1,010 820 0.0
22/12/2017
34.26
 1,170 34.31 34.85 34.26 10 1,100 -0.1
21/12/2017
34.31
 1,640 34.63 34.63 34.31 0 20 -0.0
20/12/2017
34.63
 1,020 34.63 35.07 34.53 130 20 0.0
19/12/2017
34.63
 2,200 34.47 35.07 34.31 1,520 0 0.1
18/12/2017
34.47
 5,270 34.74 35.61 34.20 620 1,260 -0.0
15/12/2017
34.74
 1,810 36.20 36.47 34.63 520 1,420 -0.1
14/12/2017
36.20
 3,710 36.20 36.20 36.20 3,700 1,510 0.1
13/12/2017
36.20
 2,410 35.93 36.42 34.36 1,810 650 0.1
12/12/2017
35.93
 3,220 36.69 36.69 34.47 60 2,920 -0.2
11/12/2017
36.69
 260 36.15 37.23 36.15 110 0 0.0
08/12/2017
36.15
 40 36.37 36.37 35.61 20 0 0.0
07/12/2017
36.37
 1,290 36.26 36.58 35.55 130 100 0.0
06/12/2017
36.26
 120 36.37 36.69 36.26 110 0 0.0
05/12/2017
36.37
 170 36.47 36.47 35.34 20 150 -0.0
04/12/2017
36.47
 3,790 36.64 36.69 35.72 200 0 0.0
01/12/2017
36.64
 1,190 36.47 36.74 35.72 690 1,000 -0.0
30/11/2017
36.47
 980 36.47 36.47 35.72 310 0 0.0
29/11/2017
36.47
 5,050 36.80 36.80 35.72 250 0 0.0
28/11/2017
36.80
 0 36.80 36.80 36.80 0 0 0
27/11/2017
36.80
 1,970 36.80 36.80 35.93 20 1,240 -0.1
24/11/2017
36.80
 9,490 37.18 37.18 34.69 360 7,280 -0.5
23/11/2017
37.18
 1,430 36.37 37.34 36.91 20 0 0.0
22/11/2017
36.37
 1,770 36.96 37.77 36.37 640 100 0.0
21/11/2017: Cổ tức tiền mặt tỉ lệ: 20%
21/11/2017
36.96
 2,370 36.53 37.88 36.96 660 0 0.0
20/11/2017
36.53
 2,580 36.79 37.00 36.42 1,410 140 0.1
17/11/2017
36.79
 3,180 36.27 36.79 35.90 520 900 -0.0
16/11/2017
36.27
 6,000 36.53 36.53 35.90 520 5,300 -0.3
15/11/2017
36.53
 2,830 36.53 36.90 36.53 60 0 0.0
14/11/2017
36.53
 510 36.69 36.69 36.53 510 0 0.0
13/11/2017
36.69
 0 36.69 36.69 36.69 0 0 0
10/11/2017
36.69
 750 36.27 36.74 36.69 750 0 0.1
09/11/2017
36.27
 1,200 36.58 36.58 36.06 1,190 0 0.1
08/11/2017
36.58
 1,450 36.74 36.74 36.00 1,420 0 0.1
07/11/2017
36.74
 1,550 36.63 36.90 36.27 1,540 0 0.1
06/11/2017
36.63
 0 36.63 36.63 36.63 0 0 0
03/11/2017
36.63
 690 36.69 36.69 35.84 510 0 0.0
02/11/2017
36.69
 340 37.11 37.11 36.32 340 0 0.0
01/11/2017
37.11
 110 36.69 37.11 36.74 110 0 0.0
31/10/2017
36.69
 1,870 36.42 36.69 35.53 1,830 1,490 0.0
30/10/2017
36.42
 1,180 36.53 36.53 36.27 720 0 0.1
27/10/2017
36.53
 1,570 36.63 36.63 35.79 30 0 0.0
26/10/2017
36.63
 1,020 36.69 37.16 36.27 20 0 0.0
25/10/2017
36.69
 730 36.58 36.95 36.32 30 0 0.0
24/10/2017
36.58
 1,010 36.79 36.79 36.27 10 0 0.0
23/10/2017
36.79
 60 36.74 37.21 36.79 50 0 0.0
20/10/2017
36.74
 1,340 36.27 37.05 36.00 240 0 0.0
19/10/2017
36.27
 6,590 36.74 37.05 36.27 10 6,580 -0.5
18/10/2017
36.74
 390 36.79 36.79 36.27 30 0 0.0
17/10/2017
36.79
 10 36.79 36.79 36.79 0 0 0
16/10/2017
36.79
 5,630 37.32 37.32 36.27 50 1,000 -0.1
13/10/2017
37.32
 3,220 37.32 37.32 36.27 40 860 -0.1
12/10/2017
37.32
 40 37.05 37.32 37.26 40 0 0.0
11/10/2017
37.05
 1,050 37.32 37.32 36.53 50 0 0.0
10/10/2017
37.32
 2,950 37.32 37.32 36.27 1,150 1,800 -0.0
09/10/2017
37.32
 0 37.32 37.32 37.32 0 0 0
06/10/2017
37.32
 220 37.53 37.53 36.16 20 0 0.0
05/10/2017
37.53
 1,420 37.58 37.58 37.53 0 0 0
04/10/2017
37.58
 9,440 37.32 37.58 37.05 40 0 0.0
03/10/2017
37.32
 11,410 36.58 37.32 35.84 220 100 0.0
02/10/2017
36.58
 18,360 36.63 36.79 36.58 130 9,950 -0.7
29/09/2017
36.63
 16,150 36.53 36.69 36.27 9,280 10,040 -0.1
28/09/2017
36.53
 2,240 36.58 36.74 36.48 1,800 280 0.1
27/09/2017
36.58
 19,620 37.05 37.05 36.27 12,450 11,510 0.1
26/09/2017
37.05
 2,470 35.79 37.05 35.74 650 2,020 -0.1
25/09/2017
35.79
 1,170 36.00 36.00 35.63 0 200 -0.0
22/09/2017
36.00
 4,450 35.95 36.21 35.63 710 3,000 -0.2
21/09/2017
35.95
 4,580 35.90 36.27 35.74 130 170 -0.0
20/09/2017
35.90
 2,530 36.37 36.53 35.79 400 220 0.0
19/09/2017
36.37
 3,200 36.42 36.42 35.79 100 1,310 -0.1
18/09/2017
36.42
 1,480 36.42 37.74 35.95 290 0 0.0
15/09/2017
36.42
 110 36.42 36.42 36.42 0 0 0
14/09/2017
36.42
 4,140 36.53 36.53 35.74 670 1,700 -0.1
13/09/2017
36.53
 2,120 36.69 37.84 36.53 1,020 0 0.1
12/09/2017
36.69
 430 36.58 36.95 35.90 130 290 -0.0
11/09/2017
36.58
 1,290 36.48 36.58 35.74 1,020 270 0.1
08/09/2017
36.48
 3,240 36.48 36.53 35.84 150 140 0.0
07/09/2017
36.48
 1,890 36.48 36.48 36.42 0 0 0
06/09/2017
36.48
 1,200 36.79 36.79 36.42 20 0 0.0
05/09/2017
36.79
 240 36.74 36.95 35.84 120 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |