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

73.90
1
(1.37%)
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
(2026-10-05) 		-3.10 -4.08% 276,600 503 0.0
72.90
76.20
73.90
2 tháng
(2026-09-04) 		-1.20 -1.62% 581,400 1,303 0.0
72.90
76.30
73.90
3 tháng
(2026-08-05) 		-2.16 -2.88% 792,200 3,103 0.2
72.90
76.30
73.90
6 tháng
(2026-05-07) 		5.92 8.85% 1,639,700 11,203 0.8
66.80
76.30
73.90
12 tháng
(2025-11-10) 		11.32 18.38% 3,263,600 -407,597 -27.6
59.96
76.30
73.90
24 tháng
(2024-11-13) 		9.80 15.53% 7,074,000 -1,480,297 -109.6
59.73
76.30
73.90
36 tháng
(2023-11-20) 		28.47 64.09% 10,567,000 -1,483,847 -110.9
43.69
76.30
73.90
60 tháng
(2021-11-29) 		35.67 95.82% 22,428,500 -1,334,776 -97.6
27.97
76.30
73.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/06/2018
22.41
 1,920 22.90 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 21.09 21.09 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 20.51 21.18 20.51 50 3,940 -0.2
30/05/2018
21.18
 730 20.96 21.18 20.96 730 0 0.0
29/05/2018
21.18
 4,160 21.40 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 22.28 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 21.62 22.10 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 21.60 22.76 21.60 1,830 1,500 0.0
17/05/2018
23.03
 5,930 23.07 23.07 22.94 20 0 0.0
16/05/2018
23.16
 5,130 23.25 24.18 23.07 1,610 0 0.1
15/05/2018
24.22
 5,310 23.38 24.22 22.94 2,330 5,000 -0.1
14/05/2018
24.26
 170 23.65 24.26 23.65 110 50 0.0
11/05/2018
24.26
 760 24.26 24.49 23.82 120 110 0.0
10/05/2018
24.49
 5,600 24.26 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 25.15 25.15 24.49 240 240 0
07/05/2018
25.46
 480 25.32 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 25.28 25.28 25.10 530 520 0.0
02/05/2018
25.10
 80 25.10 25.10 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 25.50 26.12 25.37 1,470 0 0.1
23/04/2018
26.21
 1,310 25.59 26.21 25.59 310 0 0.0
20/04/2018
26.65
 1,760 26.78 26.78 25.59 170 0 0.0
19/04/2018
26.43
 630 25.68 26.56 25.59 140 0 0.0
18/04/2018
27.04
 1,710 25.90 27.04 25.59 70 0 0.0
17/04/2018
27.22
 940 26.47 27.22 26.47 670 870 0.0
16/04/2018
27.26
 60 27.26 27.26 27.26 60 0 0.0
13/04/2018
26.47
 2,170 27.35 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 27.31 27.31 27.13 530 0 0.0
06/04/2018
27.26
 730 26.87 27.26 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 26.47 27.40 26.47 40 0 0.0
03/04/2018
27.49
 1,530 26.12 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 26.87 26.87 26.87 10 240 0.0
29/03/2018
26.56
 570 26.87 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 26.65 26.82 26.65 750 120 0.0
26/03/2018
26.87
 60 26.47 26.87 26.47 50 0 0.0
23/03/2018
27.00
 1,670 26.51 27.00 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 27.26 27.31 26.74 90 0 0.0
20/03/2018
26.96
 840 26.91 27.31 26.91 60 10 0.0
19/03/2018
27.22
 900 27.13 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 26.60 27.04 26.60 0 0 0
14/03/2018
27.49
 420 26.65 27.57 26.51 330 0 0.0
13/03/2018
27.62
 80 27.75 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 26.91 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 26.91 26.91 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 28.19 28.19 27.49 130 0 0.0
02/03/2018
28.15
 210 28.19 28.19 28.15 20 0 0.0
01/03/2018
26.91
 1,150 28.19 28.24 26.91 200 30 0.0
28/02/2018
28.37
 2,070 27.88 28.50 27.88 1,560 0 0.1
27/02/2018
29.07
 2,850 26.96 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 27.57 28.63 27.57 440 190 0.0
22/02/2018
27.49
 19,360 27.26 27.57 27.26 19,340 7,910 0.7
21/02/2018
27.35
 430 27.35 27.35 27.35 430 100 0.0
13/02/2018
27.75
 1,640 26.47 27.75 26.47 1,550 0 0.1
12/02/2018
27.75
 3,400 25.24 27.75 25.24 2,670 1,360 0.1
09/02/2018
26.25
 1,590 25.06 26.25 25.06 100 1,140 -0.1
08/02/2018
26.82
 5,790 26.87 27.57 25.06 3,690 4,010 0.0
07/02/2018
26.91
 1,460 27.26 27.79 26.87 340 400 0.0
06/02/2018
26.87
 970 26.87 27.79 25.63 940 30 0.1
05/02/2018
27.13
 1,290 27.44 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 27.62 28.15 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 26.34 27.22 26.34 3,090 2,400 0.0
29/01/2018
26.96
 4,530 26.38 27.09 26.07 3,440 2,080 0.1
26/01/2018
26.38
 2,440 26.51 27.26 26.29 20 0 0.0
25/01/2018
27.31
 11,900 27.71 27.71 26.47 11,080 0 0.7
22/01/2018
27.31
 4,460 27.44 27.44 26.91 50 950 -0.1
19/01/2018
27.44
 5,510 27.35 27.57 26.91 50 1,870 -0.1
18/01/2018
27.79
 510 27.79 27.79 27.57 20 80 0.0
17/01/2018
28.15
 2,830 28.24 28.24 27.53 790 0 0.1
16/01/2018
28.24
 14,970 28.37 28.37 27.35 9,770 0 0.6
15/01/2018
28.15
 2,090 28.81 28.81 27.40 710 0 0.0
12/01/2018
28.01
 960 27.97 28.01 27.57 290 0 0.0
11/01/2018
27.79
 8,890 28.01 28.01 27.35 210 0 0.0
10/01/2018
28.24
 2,690 28.24 28.68 28.24 20 0 0.0
09/01/2018
28.72
 2,520 28.81 28.81 28.72 2,510 0 0.2
08/01/2018
28.63
 140 28.85 28.85 28.06 20 0 0.0
05/01/2018
28.24
 340 28.68 29.78 28.24 180 0 0.0
04/01/2018
28.59
 2,450 28.01 28.59 28.01 1,750 1,110 0.0

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