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

73.90
1
(1.37%)
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
(2026-10-05) 		-3.10 -4.08% 258,900 -497 0.0
72.90
76.20
72.90
2 tháng
(2026-09-03) 		-1.30 -1.75% 574,600 1,703 0.1
72.90
76.30
72.90
3 tháng
(2026-08-04) 		-1.30 -1.75% 787,800 2,103 0.2
72.90
76.30
72.90
6 tháng
(2026-05-06) 		6.28 9.43% 1,635,400 10,203 0.8
66.62
76.30
72.90
12 tháng
(2025-11-07) 		10.51 16.84% 3,249,600 -408,597 -27.6
59.96
76.30
72.90
24 tháng
(2024-11-12) 		9.88 15.68% 7,062,800 -1,481,297 -109.6
59.73
76.30
72.90
36 tháng
(2023-11-20) 		28.47 64.09% 10,549,300 -1,484,847 -110.9
43.69
76.30
72.90
60 tháng
(2021-11-29) 		35.67 95.82% 22,410,800 -1,335,776 -97.6
27.97
76.30
72.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/08/2019
23.02
 111,830 21.60 23.07 21.60 150 0 0.0
14/08/2019
22.16
 87,860 22.16 22.66 22.11 1,570 420 0.1
13/08/2019
22.16
 139,770 22.56 22.82 22.08 20,150 0 0.9
12/08/2019
23.20
 37,190 23.32 23.32 22.36 150 300 0.0
09/08/2019
23.32
 180,490 23.47 23.47 23.22 0 33,000 -1.5
08/08/2019
21.95
 275,350 20.53 21.95 20.53 50 70,500 -3.0
07/08/2019
20.53
 23,300 19.87 20.53 20.28 10 0 0.0
06/08/2019
20.03
 16,090 19.87 20.43 19.82 40 0 0.0
05/08/2019
20.43
 14,360 20.03 20.79 20.03 40 0 0.0
02/08/2019
20.03
 26,570 20.58 20.58 20.03 2,960 0 0.1
01/08/2019
20.53
 5,850 20.56 20.58 20.38 450 0 0.0
31/07/2019
20.58
 12,410 20.51 20.61 20.36 4,160 0 0.2
30/07/2019
20.51
 15,990 20.38 20.69 20.31 260 0 0.0
29/07/2019
20.28
 31,180 20.13 20.53 20.13 2,130 0 0.1
26/07/2019
20.13
 10,360 20.03 20.53 20.03 5,690 0 0.2
25/07/2019
20.23
 12,110 20.28 20.28 19.98 2,910 0 0.1
24/07/2019
20.41
 8,330 20.84 20.84 20.28 2,920 0 0.1
23/07/2019
20.58
 14,130 20.79 20.79 20.53 1,090 0 0.0
22/07/2019
20.79
 106,030 20.08 21.40 20.08 30 20,000 -0.8
19/07/2019
20.00
 12,630 19.77 20.00 19.57 5,720 0 0.2
18/07/2019
19.82
 34,030 19.87 19.87 19.77 19,750 0 0.8
17/07/2019
19.77
 61,160 19.52 19.87 19.52 17,610 10,670 0.3
16/07/2019
19.47
 24,110 19.47 19.47 19.37 17,080 0 0.7
15/07/2019
19.27
 10,520 19.47 19.47 19.27 6,610 200 0.2
12/07/2019
19.47
 6,040 19.06 19.47 19.06 3,490 0 0.1
11/07/2019
19.01
 2,260 19.01 19.27 19.01 20 400 0.0
10/07/2019
19.01
 10,540 19.17 19.22 18.96 9,300 0 0.3
09/07/2019
19.17
 13,220 18.96 19.17 18.96 2,710 0 0.1
08/07/2019
18.96
 3,940 19.27 19.27 18.96 3,110 0 0.1
05/07/2019
18.96
 7,910 18.96 19.27 18.96 4,080 0 0.2
04/07/2019
18.96
 7,270 19.27 19.47 18.96 230 350 0.0
03/07/2019
18.91
 5,900 19.22 19.22 18.89 3,120 0 0.1
02/07/2019
18.89
 11,390 18.89 19.27 18.89 6,310 0 0.2
01/07/2019
19.11
 4,520 19.11 19.44 19.01 1,830 0 0.1
28/06/2019
19.17
 3,550 19.17 19.37 18.86 3,160 0 0.1
27/06/2019
19.22
 5,100 19.22 19.52 18.86 4,520 1,000 0.1
26/06/2019
19.24
 5,470 19.34 19.37 18.86 2,870 2,000 0.0
25/06/2019
19.17
 6,920 19.52 19.52 18.73 3,910 2,000 0.1
24/06/2019
19.27
 6,690 19.27 19.37 19.22 3,150 2,000 0.0
21/06/2019
19.47
 3,740 19.17 19.49 19.17 720 1,000 0.0
20/06/2019
19.70
 9,450 18.91 19.77 18.76 5,980 4,000 0.1
19/06/2019: Cổ tức tiền mặt tỉ lệ: 15%
19/06/2019
18.76
 15,020 18.76 18.99 18.25 3,990 5,200 0.0
18/06/2019
17.92
 20,190 19.16 19.16 17.92 6,700 3,000 0.1
17/06/2019
19.16
 1,340 19.26 19.26 18.97 250 0 0.0
14/06/2019
19.26
 14,770 19.21 19.26 18.97 7,960 5,000 0.1
13/06/2019
19.21
 17,020 19.21 19.24 19.14 60 5,000 -0.2
12/06/2019
19.21
 1,690 19.31 19.31 19.16 0 0 0
11/06/2019
19.31
 59,070 18.87 19.36 18.87 4,060 19,000 -0.6
10/06/2019
18.77
 6,320 18.82 18.82 18.77 1,890 2,000 0.0
07/06/2019
18.73
 13,990 18.68 18.77 18.68 11,830 4,000 0.3
06/06/2019
18.68
 12,420 18.82 18.82 18.60 3,150 5,000 -0.1
05/06/2019
18.68
 11,550 18.73 18.73 18.58 6,040 3,000 0.1
04/06/2019
18.58
 7,070 18.38 18.77 18.38 3,680 3,000 0.0
03/06/2019
18.38
 15,870 18.77 18.77 18.38 5,050 4,500 0.0
31/05/2019
18.77
 5,870 18.92 18.92 18.68 2,860 0 0.1
30/05/2019
18.68
 6,180 18.73 18.73 18.60 540 1,720 0.0
29/05/2019
18.82
 19,410 18.82 18.85 18.58 1,100 5,280 -0.2
28/05/2019
18.82
 20,040 18.48 18.85 18.48 6,900 5,000 0.1
27/05/2019
18.48
 9,220 18.56 18.58 18.24 20 3,000 -0.1
24/05/2019
18.38
 20,830 18.48 18.68 18.19 110 6,000 -0.2
23/05/2019
18.68
 14,670 18.87 18.87 18.48 4,200 4,000 0.0
22/05/2019
18.85
 46,490 18.85 18.87 18.12 10,540 14,000 -0.1
21/05/2019
18.12
 36,560 17.39 18.19 17.39 29,730 12,000 0.7
20/05/2019
17.41
 19,000 17.31 17.41 17.14 11,560 6,000 0.2
17/05/2019
17.31
 39,760 17.44 17.44 16.54 18,390 12,300 0.2
16/05/2019
17.44
 22,730 17.41 17.44 17.07 9,390 5,200 0.1
15/05/2019
17.46
 7,130 17.14 17.51 17.14 2,240 2,000 0.0
14/05/2019
17.14
 59,570 17.41 17.51 17.02 38,030 51,210 -0.5
13/05/2019
17.51
 7,770 17.66 17.66 17.27 350 4,560 -0.2
10/05/2019
17.66
 11,660 17.66 17.66 17.51 150 11,090 -0.4
09/05/2019
17.66
 3,150 17.41 17.78 17.41 2,330 2,000 0.0
08/05/2019
17.51
 36,000 17.56 17.56 17.31 30,940 29,000 0.1
07/05/2019
17.58
 18,690 17.70 17.70 17.46 10,380 16,880 -0.2
06/05/2019
17.75
 19,930 17.83 17.83 17.70 10,000 5,900 0.1
03/05/2019
17.83
 26,370 17.95 18.00 17.80 18,940 18,050 0.0
02/05/2019
18.00
 3,200 18.38 18.38 17.95 60 1,000 0.0
26/04/2019
18.07
 2,920 18.02 18.14 18.00 230 1,000 0.0
25/04/2019
18.00
 13,480 18.09 18.09 18.00 0 8,530 -0.3
24/04/2019
18.09
 22,310 18.02 18.24 18.02 15,050 19,670 -0.2
23/04/2019
18.09
 18,430 18.04 18.24 18.00 10,020 16,860 -0.3
22/04/2019
18.04
 10,560 18.14 18.24 18.04 250 2,980 -0.1
19/04/2019
18.24
 39,200 18.43 18.43 18.19 10,000 34,770 -0.9
18/04/2019
18.43
 7,810 18.38 18.70 18.24 990 2,000 0.0
17/04/2019
18.63
 16,340 18.75 18.75 18.48 420 15,000 -0.6
16/04/2019
18.48
 34,400 18.90 18.90 18.48 15,420 24,560 -0.3
12/04/2019
18.90
 18,990 18.85 19.92 18.53 1,480 15,910 -0.6
11/04/2019
18.63
 3,980 18.63 18.73 18.58 10 1,000 0.0
10/04/2019
18.63
 5,740 18.63 18.82 18.56 30 4,410 -0.2
09/04/2019
18.63
 5,690 18.90 18.90 18.63 310 3,650 -0.1
08/04/2019
18.90
 3,310 18.73 18.94 18.70 110 1,000 0.0
05/04/2019
18.92
 2,360 18.94 18.94 18.63 40 1,000 0.0
04/04/2019
18.63
 29,790 18.63 18.92 18.60 16,170 8,000 0.3
03/04/2019
18.70
 5,930 18.63 18.70 18.56 20 2,000 -0.1
02/04/2019
18.73
 4,940 18.87 18.97 18.68 240 2,000 -0.1
01/04/2019
18.77
 5,930 18.77 18.97 18.53 0 0 0
29/03/2019
18.77
 14,700 18.94 18.94 18.73 6,340 10,200 -0.1
28/03/2019
18.87
 17,230 18.87 18.87 18.53 4,220 7,000 -0.1
27/03/2019
18.85
 9,500 18.97 18.97 18.65 5,100 3,000 0.1
26/03/2019
18.85
 3,850 19.11 19.11 18.75 30 1,000 0.0
25/03/2019
18.77
 6,890 19.02 19.04 18.53 10 1,000 0.0

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