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

78
0
(0%)
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
(2024-10-21) 		1.40 1.83% 143,100 -14,800 -1.1
75.80
78
78
2 tháng
(2024-09-23) 		3.10 4.14% 359,300 -74,300 -5.5
74
78
78
3 tháng
(2024-08-22) 		2.80 3.72% 495,700 -28,800 -2.2
73.10
78
78
6 tháng
(2024-05-24) 		6.97 9.81% 1,253,200 -103,900 -7.9
70.84
78
78
12 tháng
(2023-11-27) 		23.05 41.95% 3,442,100 -26,500 -2.7
54.95
78
78
24 tháng
(2022-12-01) 		39.12 100.61% 10,212,600 753,900 45.7
37.41
78
78
36 tháng
(2021-12-06) 		33.38 74.83% 15,017,100 31,871 5.2
34.31
78
78
60 tháng
(2019-12-17) 		53.92 223.95% 40,164,830 210,071 20.2
18.12
78
78
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/07/2024
75.40
 10,800 75.90 75.90 75.10 0 5,000 -0.4
01/07/2024
75
 14,800 76.20 77 74.10 0 4,700 -0.4
28/06/2024
76.10
 5,100 76.70 77.60 76.10 0 0 0
27/06/2024: Cổ tức tiền mặt tỉ lệ: 45%
27/06/2024
76.60
 22,300 78.80 78.80 76 900 0 0.1
26/06/2024
76.70
 30,700 77.55 77.74 75.57 800 200 0.0
25/06/2024
77.08
 17,300 77.27 77.27 76.79 0 100 -0.0
24/06/2024
77.27
 33,400 77.64 77.64 77.27 0 0 0
21/06/2024
77.64
 28,600 76.42 78.02 76.42 800 800 -0.0
20/06/2024
76.04
 18,500 76.79 77.27 75.57 200 5,100 -0.4
19/06/2024
76.32
 33,300 76.70 76.89 76.32 200 0 0.0
18/06/2024
76.04
 31,100 73.87 76.51 73.87 800 11,200 -0.8
17/06/2024
72.92
 13,400 72.64 73.21 72.64 300 0 0.0
14/06/2024
72.26
 9,800 72.64 72.73 72.26 0 0 0
13/06/2024
72.73
 14,600 73.58 73.87 71.41 400 800 -0.0
12/06/2024
73.21
 15,600 72.92 73.21 72.92 0 0 0
11/06/2024
72.92
 13,300 75.47 75.47 72.73 1,400 600 0.1
10/06/2024
74.24
 33,100 71.98 74.34 71.79 0 600 -0.0
07/06/2024
71.79
 6,300 71.79 71.79 71.60 400 0 0.0
06/06/2024
71.79
 15,600 71.60 73.11 71.60 0 0 0
05/06/2024
71.69
 13,800 71.79 71.88 71.69 0 6,000 -0.5
04/06/2024
71.88
 9,700 71.79 72.26 71.41 0 0 0
03/06/2024
71.79
 5,200 71.79 71.98 71.79 400 0 0.0
31/05/2024
71.79
 5,100 70.84 71.79 70.84 0 0 0
30/05/2024
70.84
 39,900 71.98 71.98 70.84 0 20,000 -1.5
29/05/2024
71.98
 4,100 71.88 72.07 71.79 0 0 0
28/05/2024
71.88
 33,900 71.41 71.88 71.13 0 2,200 -0.2
27/05/2024
71.88
 8,100 71.03 71.88 71.03 1,000 100 0.1
24/05/2024
71.03
 17,600 71.13 71.32 70.84 0 0 0
23/05/2024
71.32
 1,300 71.69 71.69 71.13 100 100 0
22/05/2024
71.03
 9,800 71.79 71.79 70.94 0 0 0
21/05/2024
71.79
 5,100 72.07 72.17 71.32 0 100 -0.0
20/05/2024
71.32
 7,400 71.32 72.54 71.32 0 1,200 -0.1
17/05/2024
71.79
 6,700 71.79 71.79 71.69 0 0 0
16/05/2024
71.79
 9,900 71.79 71.79 70.65 0 0 0
15/05/2024
71.79
 10,700 71.79 72.45 71.79 0 100 -0.0
14/05/2024
71.79
 7,200 72.26 72.26 71.79 0 0 0
13/05/2024
72.26
 10,700 72.73 72.73 70.37 300 100 0.0
10/05/2024
72.26
 7,300 72.17 72.64 71.13 0 1,500 -0.1
09/05/2024
72.17
 11,200 69.90 72.17 69.90 700 100 0.0
08/05/2024
71.60
 800 70.84 71.69 70.84 0 0 0
07/05/2024
70.84
 16,000 72.64 72.64 70.84 700 10,500 -0.7
06/05/2024
72.17
 7,800 70.75 72.17 70.75 100 0 0.0
03/05/2024
70.28
 3,300 69.05 70.37 69.05 0 0 0
02/05/2024
69.05
 6,700 68.10 69.05 68.10 0 0 0
26/04/2024
68.10
 23,000 68.95 69.43 68.10 0 21,000 -1.5
25/04/2024
69.05
 4,400 69.14 69.14 68.77 0 0 0
24/04/2024
69.14
 16,200 68.95 69.14 68.48 0 100 -0.0
23/04/2024
68.95
 2,600 68.20 69.05 68.20 100 0 0.0
22/04/2024
68.77
 18,600 66.12 69.14 66.12 0 0 0
19/04/2024
69.43
 22,300 66.59 69.62 66.59 0 0 0
17/04/2024
69.80
 7,800 68.58 70.37 68.58 0 0 0
16/04/2024
68.48
 51,400 71.88 71.88 66.88 1,700 30,200 -2.1
15/04/2024
71.79
 9,100 72.26 72.35 71.79 200 0 0.0
12/04/2024
72.26
 4,000 72.45 72.45 71.98 100 300 -0.0
11/04/2024
72.35
 10,100 72.73 72.83 71.79 0 0 0
10/04/2024
72.73
 4,600 72.92 72.92 72.26 1,600 0 0.1
09/04/2024
72.17
 3,600 73.21 73.21 71.60 100 0 0.0
08/04/2024
73.02
 5,400 73.39 73.39 72.54 2,100 0 0.2
05/04/2024
73.39
 6,000 71.03 73.39 71.03 0 0 0
04/04/2024
73.02
 6,300 73.39 73.49 71.88 400 0 0.0
03/04/2024
73.58
 4,200 72.45 73.58 72.45 0 0 0
02/04/2024
73.21
 6,800 71.60 73.30 71.50 100 0 0.0
01/04/2024
71.50
 8,100 70.84 72.64 70.65 200 700 -0.0
29/03/2024
70.84
 18,100 71.79 72.26 70.84 0 1,000 -0.1
28/03/2024
71.79
 8,800 72.07 72.26 71.79 0 0 0
27/03/2024
72.07
 15,600 71.88 72.35 71.88 100 0 0.0
26/03/2024
71.88
 5,600 68.77 73.68 68.77 0 0 0
25/03/2024
72.92
 7,000 74.91 74.91 72.92 0 0 0
22/03/2024
74.62
 36,100 73.11 74.62 72.92 700 0 0.1
21/03/2024
72.64
 35,200 72.35 72.73 70.84 9,300 0 0.7
20/03/2024
70.65
 27,900 70.37 70.75 69.90 300 0 0.0
19/03/2024
69.90
 41,900 69.05 70.37 69.05 0 0 0
18/03/2024
68.48
 26,500 68.39 69.90 66.59 5,200 4,600 0.0
15/03/2024
68.39
 22,700 67.63 68.48 67.63 0 0 0
14/03/2024
67.63
 11,200 67.07 68.77 67.07 200 100 0.0
13/03/2024
67.07
 21,100 67.63 67.63 66.12 0 0 0
12/03/2024
67.63
 12,200 67.73 67.73 67.07 0 0 0
11/03/2024
67.82
 11,300 68.01 68.10 67.82 0 0 0
08/03/2024
68.01
 12,300 67.92 68.39 67.73 0 0 0
07/03/2024
67.63
 8,300 66.88 67.63 66.69 800 100 0.0
06/03/2024
66.12
 7,200 67.07 67.07 66.03 0 0 0
05/03/2024
66.59
 10,200 66.88 66.88 66.03 0 0 0
04/03/2024
66.88
 9,700 66.22 67.54 66.22 200 0 0.0
01/03/2024
67.07
 18,800 66.12 67.07 65.18 0 1,000 -0.1
29/02/2024
65.37
 26,700 66.03 66.59 65.08 700 400 0.0
28/02/2024
65.08
 11,700 65.18 65.18 64.70 0 600 -0.0
27/02/2024
65.18
 3,600 65.18 65.46 65.18 300 0 0.0
26/02/2024
64.33
 22,800 64.70 65.74 64.33 100 20,000 -1.4
23/02/2024
65.74
 25,600 64.80 66.03 64.80 700 0 0.0
22/02/2024
64.70
 5,300 64.23 64.70 64.23 100 0 0.0
21/02/2024
64.23
 14,200 64.23 64.23 63.85 0 3,400 -0.2
20/02/2024
64.23
 6,800 64.61 64.61 63.95 0 1,800 -0.1
19/02/2024
64.33
 13,600 64.33 65.37 64.04 0 6,200 -0.4
16/02/2024
64.23
 12,100 64.70 64.70 64.23 4,100 3,700 0.0
15/02/2024
64.70
 22,200 65.93 65.93 63.76 1,000 7,000 -0.4
07/02/2024
64.51
 7,800 64.70 64.70 63.95 0 800 -0.1
06/02/2024
63.85
 22,400 64.23 64.70 63.76 3,500 6,000 -0.2
05/02/2024
64.23
 12,300 63.66 64.70 63.66 0 0 0
02/02/2024
63.66
 18,800 64.23 64.33 63.57 0 4,900 -0.3
01/02/2024
64.04
 3,600 63.66 64.04 63.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |