Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
10/06/2026	66.89	6,000	66.80	67.08	66.80	0	600	0.0
09/06/2026	66.80	14,300	66.89	67.28	66.51	0	0	0
08/06/2026	67.18	10,100	67.37	67.76	67.18	0	100	0.0
05/06/2026	67.85	16,000	67.85	67.85	67.56	100	0	0.0
04/06/2026: Cổ tức tiền mặt tỉ lệ: 50%
04/06/2026	68.04	33,700	67.56	69.49	67.56	100	0	0.0
03/06/2026	69.58	28,600	70.93	71.20	69.58	4,400	3,200	0.1
02/06/2026	70.84	48,700	70.03	71.02	70.03	100	0	0.0
01/06/2026	70.03	66,500	69.22	70.30	68.32	0	500	0.0
29/05/2026	68.23	10,900	68.05	68.41	68.05	0	0	0
28/05/2026	68.14	10,000	68.14	68.41	68.14	700	0	0.1
27/05/2026	68.23	11,100	68.14	68.50	68.14	1,900	0	0.1
26/05/2026	68.14	10,200	68.23	68.68	67.96	700	0	0.1
25/05/2026	68.50	5,200	68.68	68.68	68.32	0	0	0
22/05/2026	68.50	7,700	68.68	68.68	68.32	1,200	0	0.1
21/05/2026	68.32	8,700	68.77	68.77	68.23	0	0	0
20/05/2026	68.23	17,200	68.59	68.68	68.23	0	0	0
19/05/2026	68.50	13,900	68.50	68.68	68.41	1,300	0	0.1
18/05/2026	67.96	15,300	68.32	68.50	67.96	0	0	0
15/05/2026	68.32	17,600	68.32	68.41	68.23	0	0	0
14/05/2026	68.05	15,600	68.23	68.23	67.79	200	0	0.0
13/05/2026	67.79	7,900	67.61	68.32	67.61	0	0	0
12/05/2026	67.61	7,800	67.61	67.61	67.34	100	0	0.0
11/05/2026	67.61	19,400	67.79	68.14	67.43	0	900	-0.1
08/05/2026	67.70	34,500	67.16	67.87	66.98	0	0	0
07/05/2026	66.98	17,800	67.25	67.25	66.89	0	100	0.0
06/05/2026	66.62	13,400	67.07	67.07	66.08	0	0	0
05/05/2026	66.53	8,500	65.99	66.62	65.90	300	0	0.0
04/05/2026	66.53	11,200	66.53	66.71	66.44	0	1,500	-0.1
29/04/2026	66.35	4,000	66.44	66.44	66.26	0	0	0
28/04/2026	66.44	16,700	66.53	66.71	66.44	100	0	0.0
24/04/2026	66.44	11,700	66.08	66.71	65.90	200	0	0.0
23/04/2026	65.63	11,700	66.17	66.17	65.54	0	800	-0.1
22/04/2026	66.17	5,000	66.53	66.53	66.17	0	0	0
21/04/2026	66.53	23,600	66.62	66.62	66.35	0	200	0.0
20/04/2026	66.53	26,100	65.63	66.71	65.63	0	400	0.0
17/04/2026	65.63	14,700	65.18	65.63	65.09	0	0	0
16/04/2026	65.09	7,500	65.00	65.36	65.00	0	0	0
15/04/2026	65.00	8,500	65.00	65.63	65.00	1,000	0	0.1
14/04/2026	65.00	4,300	64.82	65.45	64.82	600	0	0.0
13/04/2026	64.82	15,600	65.45	65.45	64.73	0	0	0
10/04/2026	64.73	10,200	64.82	65.18	64.64	0	0	0
09/04/2026	64.82	5,500	65.00	65.09	64.73	400	0	0.0
08/04/2026	65.00	15,200	65.63	65.63	64.82	4,100	300	0.3
07/04/2026	64.73	14,800	64.91	65.18	64.73	0	0	0
06/04/2026	64.73	31,500	64.73	65.18	64.28	1,200	1,300	0.0
03/04/2026	63.83	16,600	63.47	64.01	63.47	0	300	0.0
02/04/2026	63.56	26,900	63.65	63.83	63.20	200	100	0.0
01/04/2026	62.75	3,600	62.21	62.93	62.21	0	0	0
31/03/2026	62.12	6,900	62.57	62.57	62.03	0	0	0
30/03/2026	62.12	13,700	61.85	62.93	61.04	1,100	3,000	-0.1
27/03/2026	62.57	12,900	63.92	63.92	62.57	700	0	0.0
26/03/2026	62.66	7,100	63.11	63.65	62.48	600	100	0.0
25/03/2026	63.11	6,100	63.38	63.38	62.48	0	0	0
24/03/2026	62.30	6,900	62.03	63.38	62.03	100	0	0.0
23/03/2026	61.67	16,700	62.48	62.48	61.49	0	1,100	-0.1
20/03/2026	62.48	8,500	62.66	62.66	62.03	0	100	0.0
19/03/2026	63.11	16,900	62.39	63.11	62.12	100	0	0.0
18/03/2026	62.48	13,700	62.57	62.93	62.48	500	0	0.0
17/03/2026	62.48	14,000	62.39	63.56	62.39	0	0	0
16/03/2026	62.30	6,800	62.57	62.57	62.03	200	0	0.0
13/03/2026	62.57	6,400	62.48	63.56	62.21	100	0	0.0
12/03/2026	62.66	4,800	62.03	63.65	62.03	0	0	0
11/03/2026	62.75	11,000	61.76	63.02	61.76	0	0	0
10/03/2026	62.75	23,100	61.67	63.38	61.49	2,500	0	0.2
09/03/2026	59.96	63,000	62.93	62.93	58.97	2,600	1,100	0.1
06/03/2026	63.38	11,900	64.10	64.19	63.38	300	0	0.0
05/03/2026	64.10	7,000	63.74	64.64	63.74	600	1,800	-0.1
04/03/2026	64.46	16,000	64.91	64.91	63.47	1,200	0	0.1
03/03/2026	64.91	26,500	65.27	65.27	64.64	2,000	1,000	0.1
02/03/2026	65.00	18,300	64.55	65.18	64.10	100	0	0.0
27/02/2026	65.00	12,400	64.73	65.09	64.37	0	2,100	-0.2
26/02/2026	64.73	15,400	64.73	65.00	64.55	200	0	0.0
25/02/2026	64.73	14,900	64.55	64.73	64.37	2,300	4,000	-0.1
24/02/2026	64.55	7,600	64.46	64.64	64.19	0	0	0
23/02/2026	64.28	7,900	64.28	64.73	64.19	0	0	0
13/02/2026	64.28	5,900	63.92	64.28	63.83	0	0	0
12/02/2026	64.28	8,900	64.37	64.46	63.56	0	100	0.0
11/02/2026	64.28	4,700	64.19	64.64	64.10	0	0	0
10/02/2026	64.19	1,800	64.28	64.28	64.19	0	0	0
09/02/2026	64.28	10,100	64.73	64.73	64.19	0	0	0
06/02/2026	64.55	8,500	64.64	64.73	64.28	0	100	0.0
05/02/2026	64.64	7,000	64.64	65.09	64.64	700	300	0.0
04/02/2026	64.64	6,500	64.73	64.82	64.37	0	0	0
03/02/2026	64.55	11,800	64.64	65.18	64.28	1,000	100	0.1
02/02/2026	64.01	4,200	63.74	65.18	63.47	0	0	0
30/01/2026	63.74	11,100	63.11	63.74	63.11	0	0	0
29/01/2026	64.19	16,300	64.01	64.28	62.93	500	9,200	-0.6
28/01/2026	64.28	3,700	64.28	66.08	64.28	0	700	-0.1
27/01/2026	64.28	7,600	63.83	64.73	63.83	0	0	0
26/01/2026	63.83	13,900	64.91	65.27	63.83	0	0	0
23/01/2026	65.54	8,000	66.08	66.89	65.54	0	100	0.0
22/01/2026	65.99	21,500	64.73	66.26	64.73	3,000	700	0.2
21/01/2026	64.73	35,400	67.25	67.25	64.73	100	9,900	-0.7
20/01/2026	64.64	10,300	64.73	64.82	64.10	2,000	1,000	0.1
19/01/2026	64.55	15,600	64.73	65.54	63.47	0	100	0.0
16/01/2026	64.73	28,600	68.14	68.14	64.37	200	500	0.0
15/01/2026	63.83	44,600	60.41	63.92	60.41	1,500	500	0.1
14/01/2026	60.50	20,600	60.23	60.68	60.05	0	400	0.0
13/01/2026	60.23	37,500	60.68	60.68	59.87	0	33,900	-2.3
12/01/2026	60.68	37,300	61.04	61.04	60.05	100	33,900	-2.3

Page:
1
2
3
>>

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

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

THỐNG KÊ GIAO DỊCH