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
(2024-10-16) 		2.40 3.21% 154,200 -16,900 -1.3
74.70
78
77.10
2 tháng
(2024-09-16) 		3.30 4.47% 372,000 -67,900 -5.1
73.80
78
77.10
3 tháng
(2024-08-19) 		1.20 1.58% 517,800 -28,900 -2.2
73.10
78
77.10
6 tháng
(2024-05-20) 		5.78 8.11% 1,263,800 -105,500 -8.0
70.84
78
77.10
12 tháng
(2023-11-21) 		22.61 41.48% 3,504,400 -8,700 -1.6
53.59
78
77.10
24 tháng
(2022-11-28) 		41.16 114.51% 10,242,800 756,930 45.9
35.94
78
77.10
36 tháng
(2021-12-01) 		31.96 70.80% 15,147,000 72,871 7.7
34.31
78
77.10
60 tháng
(2019-12-12) 		53.34 224.54% 40,225,680 244,241 21.5
18.12
78
77.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/11/2016
36.22
 490 35.93 36.27 34.26 380 0 0.0
11/11/2016
35.93
 220 35.88 36.27 35.83 70 0 0.0
10/11/2016
35.88
 2,900 35.49 36.03 33.87 1,070 50 0.1
09/11/2016
35.49
 1,570 35.10 35.54 35.05 1,020 0 0.1
08/11/2016
35.10
 2,910 35.10 35.78 35.10 370 0 0.0
07/11/2016
35.10
 200 35.19 35.19 34.80 30 0 0.0
04/11/2016
35.19
 580 35.00 35.19 35.05 40 0 0.0
03/11/2016
35.00
 510 35.05 35.05 34.80 20 0 0.0
02/11/2016
35.05
 560 34.80 35.05 34.41 530 0 0.0
01/11/2016
34.80
 3,770 34.95 34.95 34.80 0 0 0
31/10/2016
34.95
 1,250 35.24 35.24 34.31 180 20 0.0
28/10/2016
35.24
 0 35.24 35.24 35.24 0 0 0
27/10/2016
35.24
 2,240 35.24 35.29 35.05 40 20 0.0
26/10/2016
35.24
 9,810 34.75 35.29 34.41 290 3,730 -0.2
25/10/2016
34.75
 1,140 34.80 34.80 34.31 1,040 40 0.1
24/10/2016
34.80
 160 34.80 35.29 34.31 150 0 0.0
21/10/2016
34.80
 1,690 34.80 35.29 34.31 110 10 0.0
20/10/2016
34.80
 130 34.80 34.80 34.80 100 0 0.0
19/10/2016
34.80
 2,640 34.56 35.29 34.07 40 500 -0.0
18/10/2016
34.56
 280 34.80 34.80 34.31 60 0 0.0
17/10/2016
34.80
 1,580 34.80 35.29 34.31 40 0 0.0
14/10/2016
34.80
 13,570 35.29 35.29 34.26 5,970 9,000 -0.2
13/10/2016
35.29
 440 35.49 35.49 34.80 10 0 0.0
12/10/2016
35.49
 1,730 35.68 35.68 34.90 1,230 440 0.1
11/10/2016
35.68
 1,470 35.73 35.73 35.29 30 0 0.0
10/10/2016
35.73
 3,420 36.27 36.27 35.05 40 3,260 -0.2
07/10/2016
36.27
 710 35.54 36.27 34.56 210 0 0.0
06/10/2016
35.54
 4,290 34.26 35.78 35.54 1,010 3,000 -0.1
05/10/2016
34.26
 9,990 36.52 36.52 34.26 7,130 0 0.5
04/10/2016
36.52
 200 36.76 36.76 36.52 100 0 0.0
03/10/2016
36.76
 1,270 36.42 36.76 35.78 50 0 0.0
30/09/2016
36.42
 750 36.42 36.42 35.54 160 0 0.0
29/09/2016
36.42
 2,200 36.52 36.76 36.27 700 1,000 -0.0
28/09/2016
36.52
 4,270 36.52 36.76 36.27 2,220 0 0.2
27/09/2016
36.52
 0 36.52 36.52 36.52 0 0 0
26/09/2016
36.52
 2,190 36.52 36.52 36.47 1,500 0 0.1
23/09/2016
36.52
 1,400 36.52 36.76 36.52 30 0 0.0
22/09/2016
36.52
 2,060 36.52 36.52 34.31 50 0 0.0
21/09/2016
36.52
 3,070 36.76 36.76 35.78 10 0 0.0
20/09/2016
36.76
 1,680 36.76 36.76 36.27 10 0 0.0
19/09/2016
36.76
 2,170 36.76 36.76 36.27 1,720 390 0.1
16/09/2016
36.76
 210 37.01 37.01 35.78 180 0 0.0
15/09/2016
37.01
 20 37.01 37.01 37.01 20 0 0.0
14/09/2016
37.01
 16,930 36.71 37.01 34.85 15,230 0 1.1
13/09/2016
36.71
 490 36.76 36.76 36.52 10 0 0.0
12/09/2016
36.76
 140 36.76 36.76 36.27 40 10 0.0
09/09/2016
36.76
 1,920 36.76 36.76 36.76 0 0 0
08/09/2016
36.76
 4,100 36.52 36.76 36.52 310 0 0.0
07/09/2016
36.52
 440 36.76 36.76 35.78 180 0 0.0
06/09/2016
36.76
 4,240 36.76 37.25 34.31 210 0 0.0
05/09/2016
36.76
 380 37.01 37.01 36.76 190 200 -0.0
01/09/2016
37.01
 2,680 37.01 37.01 36.52 200 270 -0.0
31/08/2016
37.01
 190 37.01 37.01 35.78 90 30 0.0
30/08/2016
37.01
 1,740 36.76 37.01 36.27 1,080 300 0.1
29/08/2016
36.76
 4,240 36.76 37.25 36.27 1,530 0 0.1
26/08/2016
36.76
 1,630 36.76 36.76 36.27 640 0 0.0
25/08/2016
36.76
 0 36.76 36.76 36.76 0 0 0
24/08/2016
36.76
 30 36.52 36.76 36.76 30 0 0.0
23/08/2016
36.52
 1,460 36.27 36.76 35.29 140 0 0.0
22/08/2016
36.27
 400 36.27 36.27 36.27 0 190 -0.0
19/08/2016
36.27
 200 36.76 36.76 36.27 0 0 0
18/08/2016
36.76
 270 36.76 36.76 36.03 10 0 0.0
17/08/2016
36.76
 2,210 35.78 36.76 35.78 390 0 0.0
16/08/2016
35.78
 7,710 35.78 35.78 35.05 30 2,000 -0.1
15/08/2016
35.78
 5,970 36.27 36.27 34.80 2,650 4,000 -0.1
12/08/2016
36.27
 1,550 36.52 36.76 36.27 1,000 10 0.1
11/08/2016
36.52
 650 37.99 37.99 36.03 600 0 0.0
10/08/2016
37.99
 2,800 35.78 37.99 35.29 2,670 0 0.2
09/08/2016
35.78
 920 35.54 35.78 35.54 670 0 0.0
08/08/2016
35.54
 1,140 35.78 35.78 34.07 550 0 0.0
05/08/2016
35.78
 1,100 35.54 35.78 34.31 80 240 -0.0
04/08/2016
35.54
 770 35.54 35.54 34.56 760 60 0.0
03/08/2016
35.54
 2,130 35.78 35.78 34.31 80 1,030 -0.1
02/08/2016
35.78
 3,030 36.03 36.03 35.29 230 0 0.0
01/08/2016
36.03
 10 36.27 36.27 36.03 0 0 0
29/07/2016
36.27
 2,850 36.27 36.27 35.78 430 370 0.0
28/07/2016
36.27
 220 36.27 36.27 35.78 190 0 0.0
27/07/2016
36.27
 810 36.52 36.52 35.54 30 0 0.0
26/07/2016
36.52
 530 36.52 36.52 35.78 500 0 0.0
25/07/2016
36.52
 310 36.52 36.52 36.52 300 0 0.0
22/07/2016
36.52
 550 36.52 36.76 35.78 150 0 0.0
21/07/2016
36.52
 4,060 36.27 36.52 35.78 170 0 0.0
20/07/2016
36.27
 1,000 36.27 36.27 36.03 570 400 0.0
19/07/2016
36.27
 960 36.27 36.27 35.29 10 0 0.0
18/07/2016
36.27
 2,500 35.54 36.52 36.27 2,300 0 0.2
15/07/2016
35.54
 3,950 36.52 36.52 35.54 1,130 0 0.1
14/07/2016
36.52
 3,880 36.52 36.52 35.54 150 1,200 -0.1
13/07/2016
36.52
 4,450 36.52 36.76 36.27 10 1,930 -0.1
12/07/2016
36.52
 5,070 37.25 37.25 35.54 110 5,070 -0.4
11/07/2016
37.25
 16,030 35.78 37.25 35.78 240 0 0.0
08/07/2016
35.78
 2,170 36.27 36.27 35.78 280 0 0.0
07/07/2016
36.27
 7,660 36.27 36.52 35.78 610 0 0.0
06/07/2016
36.27
 3,600 35.78 36.27 35.54 2,840 0 0.2
05/07/2016
35.78
 3,210 36.76 36.76 35.54 620 0 0.0
04/07/2016
36.76
 770 36.76 36.76 36.27 140 0 0.0
01/07/2016
36.76
 2,110 37.01 37.01 35.78 1,020 0 0.1
30/06/2016
37.01
 5,550 37.25 37.50 35.54 340 0 0.0
29/06/2016
37.25
 4,800 36.76 37.25 36.27 0 0 0
28/06/2016
36.76
 3,540 35.29 37.50 35.05 1,730 1,710 0.0
27/06/2016
35.29
 2,790 35.54 35.54 35.29 2,490 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |