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)
10/09/2019
21.04
 142,990 21.75 22.31 21.04 460 0 0.0
09/09/2019
21.75
 126,440 23.37 23.42 21.75 21,060 0 0.9
06/09/2019
23.37
 30,910 23.32 23.63 23.22 350 0 0.0
05/09/2019
23.32
 37,700 23.78 24.06 23.17 400 0 0.0
04/09/2019
23.78
 145,290 23.63 23.78 22.82 41,200 0 1.9
03/09/2019
23.63
 93,830 24.49 24.49 23.60 40 500 0.0
30/08/2019
24.49
 176,900 23.32 24.59 23.42 76,290 0 3.6
29/08/2019
23.32
 245,700 22.46 23.68 22.33 1,720 12,110 -0.5
28/08/2019
22.46
 58,510 22.51 22.51 22.06 240 0 0.0
27/08/2019
22.51
 50,810 22.74 22.76 22.26 6,810 5,450 0.1
26/08/2019
22.74
 82,170 22.36 23.22 22.21 490 19,000 -0.8
23/08/2019
22.36
 32,510 22.21 22.41 21.95 110 0 0.0
22/08/2019
22.21
 44,040 22.21 22.56 21.95 1,150 0 0.1
21/08/2019
22.21
 57,230 22.31 22.51 21.95 570 200 0.0
20/08/2019
22.31
 88,960 22.66 23.07 22.31 30 31,320 -1.4
19/08/2019
22.66
 48,270 22.82 22.82 22.06 2,450 0 0.1
16/08/2019
22.82
 69,960 23.02 23.32 22.61 1,330 0 0.1
15/08/2019
23.02
 111,830 22.16 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 23.20 23.20 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 21.95 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 20.03 20.53 20.28 10 0 0.0
06/08/2019
20.03
 16,090 20.43 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 20.53 20.58 20.03 2,960 0 0.1
01/08/2019
20.53
 5,850 20.58 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 20.28 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 20.23 20.53 20.03 5,690 0 0.2
25/07/2019
20.23
 12,110 20.41 20.41 19.98 2,910 0 0.1
24/07/2019
20.41
 8,330 20.58 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 20.00 21.40 20.08 30 20,000 -0.8
19/07/2019
20.00
 12,630 19.82 20.00 19.57 5,720 0 0.2
18/07/2019
19.82
 34,030 19.77 19.87 19.77 19,750 0 0.8
17/07/2019
19.77
 61,160 19.47 19.87 19.52 17,610 10,670 0.3
16/07/2019
19.47
 24,110 19.27 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 19.01 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 18.96 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 18.91 19.47 18.96 230 350 0.0
03/07/2019
18.91
 5,900 18.89 19.22 18.89 3,120 0 0.1
02/07/2019
18.89
 11,390 19.11 19.27 18.89 6,310 0 0.2
01/07/2019
19.11
 4,520 19.17 19.44 19.01 1,830 0 0.1
28/06/2019
19.17
 3,550 19.22 19.37 18.86 3,160 0 0.1
27/06/2019
19.22
 5,100 19.24 19.52 18.86 4,520 1,000 0.1
26/06/2019
19.24
 5,470 19.17 19.37 18.86 2,870 2,000 0.0
25/06/2019
19.17
 6,920 19.27 19.52 18.73 3,910 2,000 0.1
24/06/2019
19.27
 6,690 19.47 19.47 19.22 3,150 2,000 0.0
21/06/2019
19.47
 3,740 19.70 19.70 19.17 720 1,000 0.0
20/06/2019
19.70
 9,450 18.76 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 17.92 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 18.77 19.36 18.87 4,060 19,000 -0.6
10/06/2019
18.77
 6,320 18.73 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 18.68 18.82 18.60 3,150 5,000 -0.1
05/06/2019
18.68
 11,550 18.58 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 18.68 18.92 18.68 2,860 0 0.1
30/05/2019
18.68
 6,180 18.82 18.82 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 18.38 18.58 18.24 20 3,000 -0.1
24/05/2019
18.38
 20,830 18.68 18.68 18.19 110 6,000 -0.2
23/05/2019
18.68
 14,670 18.85 18.87 18.48 4,200 4,000 0.0
22/05/2019
18.85
 46,490 18.12 18.87 18.12 10,540 14,000 -0.1
21/05/2019
18.12
 36,560 17.41 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 17.46 17.46 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 17.51 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 17.51 17.78 17.41 2,330 2,000 0.0
08/05/2019
17.51
 36,000 17.58 17.58 17.31 30,940 29,000 0.1
07/05/2019
17.58
 18,690 17.75 17.75 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 18.00 18.00 17.80 18,940 18,050 0.0
02/05/2019
18.00
 3,200 18.07 18.38 17.95 60 1,000 0.0
26/04/2019
18.07
 2,920 18.00 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 18.09 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 18.24 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 18.63 18.70 18.24 990 2,000 0.0

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