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)
01/09/2017
36.74
 0 36.74 36.74 36.74 0 0 0
31/08/2017
36.74
 3,770 36.84 36.84 35.79 220 0 0.0
30/08/2017
36.84
 1,330 36.79 36.84 35.74 1,080 0 0.1
29/08/2017
36.79
 510 36.27 36.95 36.79 490 0 0.0
28/08/2017
36.27
 160 36.95 36.95 35.95 10 0 0.0
25/08/2017
36.95
 440 37.05 37.05 36.00 400 0 0.0
24/08/2017
37.05
 0 37.05 37.05 37.05 0 0 0
23/08/2017
37.05
 0 37.05 37.05 37.05 0 0 0
22/08/2017
37.05
 40 36.00 37.05 36.00 30 0 0.0
21/08/2017
36.00
 5,300 37.16 37.32 36.00 20 5,290 -0.4
18/08/2017
37.16
 510 36.84 37.16 36.84 500 0 0.0
17/08/2017
36.84
 350 36.21 37.26 36.79 240 0 0.0
16/08/2017
36.21
 1,630 36.16 36.27 36.16 0 10 -0.0
15/08/2017
36.16
 1,120 36.16 37.21 35.79 120 0 0.0
14/08/2017
36.16
 6,220 37.58 37.58 36.16 1,530 4,750 -0.2
11/08/2017
37.58
 4,300 36.37 37.84 36.27 2,730 4,050 -0.1
10/08/2017
36.37
 280 38.05 38.05 36.37 30 0 0.0
09/08/2017
38.05
 4,300 37.84 39.42 36.27 2,610 0 0.2
08/08/2017
37.84
 130 37.74 37.84 37.74 120 10 0.0
07/08/2017
37.74
 4,250 38.63 38.63 36.79 4,100 480 0.3
04/08/2017
38.63
 110 36.79 38.63 38.63 110 0 0.0
03/08/2017
36.79
 1,140 36.27 37.79 36.27 840 0 0.1
02/08/2017
36.27
 12,590 36.84 38.89 36.06 10,060 12,440 -0.2
01/08/2017
36.84
 700 39.37 39.37 36.84 630 0 0.0
31/07/2017
39.37
 4,750 37.68 39.37 36.27 3,500 0 0.3
28/07/2017
37.68
 2,610 36.79 37.68 36.90 2,510 200 0.2
27/07/2017
36.79
 520 36.53 36.79 36.53 520 10 0.0
26/07/2017
36.53
 3,080 36.11 37.05 35.74 1,550 490 0.1
25/07/2017
36.11
 3,830 36.11 37.58 35.53 20 3,820 -0.3
24/07/2017
36.11
 300 36.27 36.27 35.74 20 10 0.0
21/07/2017
36.27
 2,050 36.74 37.68 36.27 1,550 0 0.1
20/07/2017
36.74
 80 36.27 36.74 35.53 70 0 0.0
19/07/2017
36.27
 230 36.74 36.74 36.27 10 0 0.0
18/07/2017
36.74
 380 36.74 37.68 36.74 310 0 0.0
17/07/2017
36.74
 290 37.68 37.68 35.69 170 0 0.0
14/07/2017
37.68
 30 37.79 37.79 37.68 20 0 0.0
13/07/2017
37.79
 910 37.21 38.10 36.27 20 0 0.0
12/07/2017
37.21
 2,430 39.21 39.21 36.79 1,070 1,200 -0.0
11/07/2017
39.21
 6,080 36.69 39.21 36.53 5,280 0 0.4
10/07/2017
36.69
 230 36.53 36.84 36.00 60 0 0.0
07/07/2017
36.53
 10,060 36.27 36.63 36.27 4,060 0 0.3
06/07/2017
36.27
 1,230 36.16 36.27 36.00 1,060 0 0.1
05/07/2017
36.16
 50 36.27 36.27 36.16 0 0 0
04/07/2017
36.27
 1,430 36.53 36.53 35.74 1,020 960 0.0
03/07/2017
36.53
 1,940 36.79 36.79 35.74 1,550 0 0.1
30/06/2017
36.79
 7,540 37.05 37.05 35.79 6,370 0 0.4
29/06/2017
37.05
 70 36.69 37.05 37.05 70 0 0.0
28/06/2017
36.69
 460 36.74 36.74 36.27 370 0 0.0
27/06/2017
36.74
 110 36.74 36.74 35.79 10 0 0.0
26/06/2017
36.74
 650 36.79 36.79 36.27 260 430 -0.0
23/06/2017
36.79
 130 37.21 37.21 36.27 110 0 0.0
22/06/2017
37.21
 60 36.74 37.21 37.21 60 50 0.0
21/06/2017: Cổ tức tiền mặt tỉ lệ: 25%
21/06/2017
36.74
 4,620 36.00 37.05 36.27 2,050 870 0.1
20/06/2017
36.00
 250 36.15 36.15 35.39 110 0 0.0
19/06/2017
36.15
 100 36.26 36.26 36.15 0 0 0
16/06/2017
36.26
 840 36.26 36.26 35.50 820 0 0.1
15/06/2017
36.26
 1,940 35.04 36.41 35.50 60 460 -0.0
14/06/2017
35.04
 2,290 36.00 36.51 35.04 2,270 0 0.2
13/06/2017
36.00
 3,010 36.00 36.00 33.52 1,330 1,000 0.0
12/06/2017
36.00
 1,070 36.41 36.76 35.50 970 760 0.0
09/06/2017
36.41
 4,740 36.97 36.97 35.44 3,180 10 0.2
08/06/2017
36.97
 2,220 35.39 36.97 34.99 1,900 0 0.1
07/06/2017
35.39
 1,160 35.65 35.65 34.84 50 0 0.0
06/06/2017
35.65
 1,120 35.29 36.00 34.84 60 0 0.0
05/06/2017
35.29
 1,360 34.84 35.44 34.79 140 0 0.0
02/06/2017
34.84
 340 35.44 35.44 34.79 170 0 0.0
01/06/2017
35.44
 4,720 35.70 35.70 34.79 3,290 0 0.2
31/05/2017
35.70
 1,490 35.60 35.70 35.50 1,460 0 0.1
30/05/2017
35.60
 430 35.70 35.70 35.09 290 0 0.0
29/05/2017
35.70
 1,440 35.70 35.70 34.79 950 0 0.1
26/05/2017
35.70
 6,390 35.75 35.75 34.99 3,040 6,320 -0.2
25/05/2017
35.75
 1,410 35.60 35.75 34.99 950 1,000 -0.0
24/05/2017
35.60
 1,710 35.75 35.75 35.50 430 0 0.0
23/05/2017
35.75
 1,170 35.75 35.75 35.65 80 0 0.0
22/05/2017
35.75
 1,200 36.00 36.00 35.50 500 0 0.0
19/05/2017
36.00
 160 35.95 36.00 35.95 100 0 0.0
18/05/2017
35.95
 2,120 36.76 36.76 35.55 2,110 0 0.1
17/05/2017
36.76
 3,010 36.97 36.97 34.99 320 0 0.0
16/05/2017
36.97
 0 36.97 36.97 36.97 0 0 0
15/05/2017
36.97
 1,600 36.92 37.02 35.50 1,540 0 0.1
12/05/2017
36.92
 0 36.92 36.92 36.92 0 0 0
11/05/2017
36.92
 230 37.02 37.02 36.51 180 0 0.0
10/05/2017
37.02
 6,410 36.36 37.02 35.55 6,390 40 0.5
09/05/2017
36.36
 3,880 36.00 36.46 35.75 3,870 100 0.3
08/05/2017
36.00
 7,720 35.24 36.00 35.09 7,000 3,730 0.2
05/05/2017
35.24
 1,820 35.04 36.51 35.09 1,520 0 0.1
04/05/2017
35.04
 20 36.46 36.46 35.04 0 0 0
03/05/2017
36.46
 190 36.51 36.51 35.14 170 0 0.0
28/04/2017
36.51
 2,420 37.02 37.02 36.46 270 400 -0.0
27/04/2017
37.02
 7,300 36.00 37.02 34.73 7,140 0 0.5
26/04/2017
36.00
 6,590 34.94 36.00 34.28 5,500 1,050 0.3
25/04/2017
34.94
 1,530 34.89 35.14 34.08 670 0 0.0
24/04/2017
34.89
 30 34.94 34.94 34.48 20 0 0.0
21/04/2017
34.94
 1,310 34.73 34.99 33.97 520 0 0.0
20/04/2017
34.73
 1,280 34.99 35.24 34.28 30 280 -0.0
19/04/2017
34.99
 3,700 35.19 35.24 33.87 3,140 620 0.2
18/04/2017
35.19
 780 35.24 35.24 33.82 330 10 0.0
17/04/2017
35.24
 20 34.99 35.24 35.24 10 0 0.0
14/04/2017
34.99
 1,330 35.34 35.50 33.77 200 0 0.0
13/04/2017
35.34
 0 35.34 35.34 35.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |