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)
28/06/2018
22.70
 3,980 22.29 22.93 21.69 3,630 0 0.2
27/06/2018
22.29
 540 22.24 22.29 21.60 90 270 0.0
26/06/2018
22.24
 380 22.29 22.29 21.65 50 10 0.0
25/06/2018
22.29
 400 22.52 22.52 22.29 100 0 0.0
22/06/2018
22.52
 740 22.93 22.93 21.46 510 0 0.0
21/06/2018
22.93
 110 22.33 22.93 22.93 110 0 0.0
20/06/2018
22.33
 60 22.29 22.93 22.29 10 0 0.0
19/06/2018
22.29
 2,150 22.52 22.52 22.06 60 1,890 -0.1
18/06/2018
22.52
 2,240 22.89 22.89 22.06 170 0 0.0
15/06/2018
22.89
 1,450 22.98 23.35 22.29 340 0 0.0
14/06/2018: Cổ tức tiền mặt tỉ lệ: 20%
14/06/2018
22.98
 1,790 22.06 22.98 22.13 1,700 0 0.1
13/06/2018
22.06
 1,660 22.24 22.50 22.01 50 0 0.0
12/06/2018
22.24
 50 22.24 22.24 22.24 0 0 0
11/06/2018
22.24
 210 22.24 22.41 22.24 190 0 0.0
08/06/2018
22.24
 980 22.24 22.24 21.79 560 0 0.0
07/06/2018
22.24
 4,180 22.41 22.63 22.06 50 0 0.0
06/06/2018
22.41
 1,920 21.79 22.94 22.10 10 0 0.0
05/06/2018
21.79
 2,060 21.04 21.97 21.04 610 680 0.0
04/06/2018
21.04
 1,300 21.13 21.13 21.00 0 0 0
01/06/2018
21.13
 2,350 21.18 21.18 20.96 600 320 0.0
31/05/2018
21.18
 4,620 21.18 21.18 20.51 50 3,940 -0.2
30/05/2018
21.18
 730 21.18 21.18 20.96 730 0 0.0
29/05/2018
21.18
 4,160 21.49 21.49 21.00 2,010 1,980 0.0
28/05/2018
21.49
 1,590 21.62 21.62 20.74 80 120 0.0
25/05/2018
21.62
 2,070 21.62 21.62 21.60 1,030 2,000 0.0
24/05/2018
21.62
 11,130 21.66 22.28 21.40 8,090 8,080 0.0
23/05/2018
21.66
 1,370 22.06 22.06 21.31 270 530 0.0
22/05/2018
22.06
 940 22.59 22.59 21.62 30 0 0.0
21/05/2018
22.59
 1,000 22.68 22.68 21.62 210 0 0.0
18/05/2018
22.68
 3,870 23.03 23.03 21.60 1,830 1,500 0.0
17/05/2018
23.03
 5,930 23.16 23.16 22.94 20 0 0.0
16/05/2018
23.16
 5,130 24.22 24.22 23.07 1,610 0 0.1
15/05/2018
24.22
 5,310 24.26 24.26 22.94 2,330 5,000 -0.1
14/05/2018
24.26
 170 24.26 24.26 23.65 110 50 0.0
11/05/2018
24.26
 760 24.49 24.49 23.82 120 110 0.0
10/05/2018
24.49
 5,600 24.53 24.53 24.26 5,130 5,390 0.0
09/05/2018
24.53
 380 25.15 25.15 24.53 0 300 0.0
08/05/2018
25.15
 540 25.46 25.46 24.49 240 240 0
07/05/2018
25.46
 480 25.10 26.03 24.79 380 0 0.0
04/05/2018
25.10
 100 25.10 25.10 25.10 100 0 0.0
03/05/2018
25.10
 530 25.10 25.28 25.10 530 520 0.0
02/05/2018
25.10
 80 25.24 25.24 24.31 70 0 0.0
27/04/2018
25.24
 280 25.24 25.24 25.24 100 0 0.0
26/04/2018
25.24
 4,200 25.59 25.59 25.15 3,490 270 0.2
24/04/2018
25.59
 1,590 26.21 26.21 25.37 1,470 0 0.1
23/04/2018
26.21
 1,310 26.65 26.65 25.59 310 0 0.0
20/04/2018
26.65
 1,760 26.43 26.78 25.59 170 0 0.0
19/04/2018
26.43
 630 27.04 27.04 25.59 140 0 0.0
18/04/2018
27.04
 1,710 27.22 27.22 25.59 70 0 0.0
17/04/2018
27.22
 940 27.26 27.26 26.47 670 870 0.0
16/04/2018
27.26
 60 26.47 27.26 27.26 60 0 0.0
13/04/2018
26.47
 2,170 27.26 27.35 26.03 1,740 130 0.1
12/04/2018
27.26
 60 27.26 27.26 27.26 50 0 0.0
11/04/2018
27.26
 60 27.26 27.26 27.26 50 0 0.0
10/04/2018
27.26
 10 27.26 27.26 27.26 0 0 0
09/04/2018
27.26
 640 27.26 27.31 27.13 530 0 0.0
06/04/2018
27.26
 730 27.40 27.40 26.87 10 0 0.0
05/04/2018
27.40
 0 27.40 27.40 27.40 0 0 0
04/04/2018
27.40
 750 27.49 27.49 26.47 40 0 0.0
03/04/2018
27.49
 1,530 27.49 27.49 26.07 170 500 0.0
02/04/2018
27.49
 700 26.87 27.49 26.47 670 0 0.0
30/03/2018
26.87
 280 26.56 26.87 26.87 10 240 0.0
29/03/2018
26.56
 570 26.69 26.87 26.56 560 0 0.0
28/03/2018
26.69
 420 26.69 27.66 26.69 100 50 0.0
27/03/2018
26.69
 760 26.87 26.87 26.65 750 120 0.0
26/03/2018
26.87
 60 27.00 27.00 26.47 50 0 0.0
23/03/2018
27.00
 1,670 27.18 27.18 26.03 1,600 0 0.1
22/03/2018
27.18
 170 27.18 27.18 27.18 170 0 0.0
21/03/2018
27.18
 210 26.96 27.31 26.74 90 0 0.0
20/03/2018
26.96
 840 27.22 27.31 26.91 60 10 0.0
19/03/2018
27.22
 900 27.00 27.31 26.47 250 0 0.0
16/03/2018
27.00
 620 27.04 27.04 26.34 220 0 0.0
15/03/2018
27.04
 250 27.49 27.49 26.60 0 0 0
14/03/2018
27.49
 420 27.62 27.62 26.51 330 0 0.0
13/03/2018
27.62
 80 27.35 27.75 27.62 60 0 0.0
12/03/2018
27.35
 330 27.75 27.75 26.91 40 0 0.0
09/03/2018
27.75
 170 26.74 27.79 26.91 120 60 0.0
08/03/2018
26.74
 20 26.74 26.74 26.74 0 0 0
07/03/2018
26.74
 3,830 27.79 27.79 26.74 0 3,440 -0.2
06/03/2018
27.79
 30 27.79 27.79 27.79 0 30 0.0
05/03/2018
27.79
 160 28.15 28.19 27.49 130 0 0.0
02/03/2018
28.15
 210 26.91 28.19 28.15 20 0 0.0
01/03/2018
26.91
 1,150 28.37 28.37 26.91 200 30 0.0
28/02/2018
28.37
 2,070 29.07 29.07 27.88 1,560 0 0.1
27/02/2018
29.07
 2,850 27.35 29.07 26.96 2,850 1,670 0.1
26/02/2018
27.35
 520 27.71 27.71 27.35 320 500 0.0
23/02/2018
27.71
 450 27.49 28.63 27.57 440 190 0.0
22/02/2018
27.49
 19,360 27.35 27.57 27.26 19,340 7,910 0.7
21/02/2018
27.35
 430 27.75 27.75 27.35 430 100 0.0
13/02/2018
27.75
 1,640 27.75 27.75 26.47 1,550 0 0.1
12/02/2018
27.75
 3,400 26.25 27.75 25.24 2,670 1,360 0.1
09/02/2018
26.25
 1,590 26.82 26.82 25.06 100 1,140 -0.1
08/02/2018
26.82
 5,790 26.91 27.57 25.06 3,690 4,010 0.0
07/02/2018
26.91
 1,460 26.87 27.79 26.87 340 400 0.0
06/02/2018
26.87
 970 27.13 27.79 25.63 940 30 0.1
05/02/2018
27.13
 1,290 27.57 27.66 26.56 1,260 0 0.1
02/02/2018
27.57
 50 27.57 27.57 27.57 50 0 0.0
01/02/2018
27.57
 3,770 28.63 28.63 26.65 2,090 3,400 -0.1
31/01/2018
28.63
 9,010 27.22 28.63 25.32 7,470 5,000 0.2
30/01/2018
27.22
 3,090 26.96 27.22 26.34 3,090 2,400 0.0

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