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)
16/11/2018
20.50
 17,740 20.63 20.68 20.50 10 14,360 -0.6
15/11/2018
20.63
 26,810 20.45 21.09 20.45 4,730 20,350 -0.7
14/11/2018
20.45
 18,910 20.68 20.68 20.45 110 14,520 -0.6
13/11/2018
20.68
 44,700 20.68 21.09 20.45 130 39,200 -1.8
12/11/2018
20.68
 30,190 20.68 20.68 20.47 110 25,990 -1.2
09/11/2018
20.68
 6,960 20.82 21.09 20.59 50 4,670 -0.2
08/11/2018
20.82
 6,820 20.91 21.30 20.80 240 3,010 -0.1
07/11/2018
20.91
 15,660 21.00 21.00 20.84 200 6,890 -0.3
06/11/2018
21.00
 6,640 21.00 21.32 20.82 2,000 4,670 -0.1
05/11/2018
21.00
 13,410 20.89 21.30 20.77 4,530 9,950 -0.2
02/11/2018
20.89
 49,560 21.00 21.00 20.45 1,250 15,500 -0.6
01/11/2018
21.00
 18,000 21.05 21.05 20.91 0 15,370 -0.7
31/10/2018
21.05
 20,610 20.75 21.14 20.68 14,120 0 0.6
30/10/2018
20.75
 1,560 20.68 20.77 20.22 1,110 0 0.1
29/10/2018
20.68
 1,610 20.66 20.86 20.68 10 0 0.0
26/10/2018
20.66
 13,450 20.45 20.91 20.22 3,890 8,560 -0.2
25/10/2018
20.45
 4,810 21.05 21.05 19.85 1,140 10 0.1
24/10/2018
21.05
 19,080 20.68 21.09 20.68 16,310 10,150 0.3
23/10/2018
20.68
 39,970 20.68 21.14 20.45 18,060 28,000 -0.5
22/10/2018
20.68
 37,800 20.68 21.23 20.68 12,420 18,000 -0.3
19/10/2018
20.68
 4,150 20.68 20.68 20.40 150 30 0.0
18/10/2018
20.68
 1,550 20.96 20.96 20.68 110 0 0.0
17/10/2018
20.96
 5,260 21.02 21.02 20.68 210 0 0.0
16/10/2018
21.02
 1,950 20.98 21.09 20.68 230 0 0.0
15/10/2018
20.98
 3,560 20.68 21.28 20.68 2,010 0 0.1
12/10/2018
20.68
 14,780 20.68 20.68 20.22 1,340 4,940 -0.2
11/10/2018
20.68
 35,000 21.23 21.23 19.76 3,560 9,920 -0.3
10/10/2018
21.23
 26,020 22.56 22.56 21.23 100 0 0.0
09/10/2018
22.56
 11,860 22.70 22.70 22.43 100 2,270 -0.1
08/10/2018
22.70
 62,180 22.61 23.90 22.66 26,310 16,580 0.5
05/10/2018
22.61
 101,450 21.55 23.02 21.55 80 49,540 -2.5
04/10/2018
21.55
 3,420 21.65 21.65 21.51 10 0 0.0
03/10/2018
21.65
 1,980 21.58 21.74 21.42 380 300 0.0
02/10/2018
21.58
 1,830 21.88 21.97 21.44 120 0 0.0
01/10/2018
21.88
 2,430 21.94 21.97 21.42 1,460 0 0.1
28/09/2018
21.94
 340 21.88 22.24 21.51 210 0 0.0
27/09/2018
21.88
 9,460 22.06 22.06 21.42 530 0 0.0
26/09/2018
22.06
 2,310 21.92 22.06 21.60 0 0 0
25/09/2018
21.92
 280 21.60 21.92 21.69 0 0 0
24/09/2018
21.60
 660 21.60 21.83 21.37 20 0 0.0
21/09/2018
21.60
 710 21.83 21.83 21.37 110 0 0.0
20/09/2018
21.83
 250 21.69 21.83 21.69 90 0 0.0
19/09/2018
21.69
 1,760 21.69 21.74 21.60 740 0 0.0
18/09/2018
21.69
 380 21.58 21.69 21.42 380 0 0.0
17/09/2018
21.58
 1,450 21.28 21.97 20.96 420 0 0.0
14/09/2018
21.28
 2,210 21.00 21.46 21.05 210 1,330 -0.1
13/09/2018
21.00
 1,990 21.97 21.97 20.45 50 1,900 -0.1
12/09/2018
21.97
 200 21.99 21.99 21.97 0 0 0
11/09/2018
21.99
 100 22.01 22.01 21.99 0 0 0
10/09/2018
22.01
 8,060 21.76 22.01 21.37 100 7,950 -0.4
07/09/2018
21.76
 490 22.06 22.06 21.76 10 10 0
06/09/2018
22.06
 130 22.06 22.06 21.83 10 30 0.0
05/09/2018
22.06
 1,070 22.06 22.06 22.01 40 1,070 0.0
04/09/2018
22.06
 3,300 22.06 22.66 21.85 40 0 0.0
31/08/2018
22.06
 7,270 22.20 22.33 22.06 650 4,340 -0.2
30/08/2018
22.20
 650 22.27 22.61 22.20 590 0 0.0
29/08/2018
22.27
 70 22.24 22.27 22.15 60 0 0.0
28/08/2018
22.24
 570 22.29 22.29 22.24 0 0 0
27/08/2018
22.29
 410 22.73 22.73 22.01 120 0 0.0
24/08/2018
22.73
 280 22.06 22.73 22.06 280 0 0.0
23/08/2018
22.06
 50 22.15 22.15 21.60 30 0 0.0
22/08/2018
22.15
 20 21.60 22.15 22.15 20 0 0.0
21/08/2018
21.60
 9,760 22.13 22.13 21.60 9,000 9,460 0.0
20/08/2018
22.13
 4,810 22.15 22.15 21.60 4,170 1,010 0.1
17/08/2018
22.15
 3,020 22.15 22.15 22.10 20 2,960 -0.1
16/08/2018
22.15
 6,030 22.29 22.29 21.23 60 5,000 -0.2
15/08/2018
22.29
 1,570 22.24 22.29 22.06 170 0 0.0
14/08/2018
22.24
 7,890 22.29 22.43 21.62 4,030 7,760 -0.2
13/08/2018
22.29
 10,250 22.29 22.70 21.65 10,010 10,240 0.0
10/08/2018
22.29
 510 22.29 22.52 22.29 510 0 0.0
09/08/2018
22.29
 510 22.29 22.29 21.71 210 0 0.0
08/08/2018
22.29
 250 22.06 22.29 22.27 110 0 0.0
07/08/2018
22.06
 630 22.29 22.29 22.06 0 0 0
06/08/2018
22.29
 470 22.29 22.75 22.15 120 0 0.0
03/08/2018
22.29
 60 22.29 22.29 21.76 40 0 0.0
02/08/2018
22.29
 30 22.29 22.29 22.29 0 0 0
01/08/2018
22.29
 4,140 22.52 22.52 22.15 120 0 0.0
31/07/2018
22.52
 16,550 23.16 23.16 22.27 14,660 0 0.7
30/07/2018
23.16
 1,580 22.29 23.21 22.06 810 0 0.0
27/07/2018
22.29
 20 22.29 22.29 22.29 0 0 0
26/07/2018
22.29
 1,060 22.29 22.29 21.65 310 0 0.0
25/07/2018
22.29
 1,870 22.29 22.29 21.90 1,800 0 0.1
24/07/2018
22.29
 1,170 22.52 22.52 22.06 570 0 0.0
23/07/2018
22.52
 1,920 21.78 22.61 21.78 250 120 0.0
20/07/2018
21.78
 1,710 21.83 21.88 21.78 0 890 0.0
19/07/2018
21.83
 190 21.97 21.97 21.60 20 0 0.0
18/07/2018
21.97
 1,720 21.92 21.97 21.83 440 440 0
17/07/2018
21.92
 540 21.83 22.98 21.60 40 0 0.0
16/07/2018
21.83
 30 21.83 22.10 21.83 10 0 0.0
13/07/2018
21.83
 160 22.04 22.29 21.83 30 0 0.0
12/07/2018
22.04
 90 22.06 22.06 21.81 20 0 0.0
11/07/2018
22.06
 100 22.06 22.06 22.06 70 0 0.0
10/07/2018
22.06
 230 22.29 22.29 21.60 10 0 0.0
09/07/2018
22.29
 930 22.06 22.66 21.51 230 0 0.0
06/07/2018
22.06
 90 22.29 22.70 22.04 80 0 0.0
05/07/2018
22.29
 200 22.29 22.29 21.51 110 0 0.0
04/07/2018
22.29
 1,280 22.29 22.98 22.06 90 0 0.0
03/07/2018
22.29
 2,360 22.70 22.70 21.21 400 0 0.0
02/07/2018
22.70
 2,900 22.29 22.70 21.14 600 0 0.0
29/06/2018
22.29
 1,240 22.70 22.70 22.06 240 1,000 0.0

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