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)
24/06/2016
35.54
 22,690 36.76 37.25 34.31 12,030 0 0.9
23/06/2016
36.76
 21,370 35.29 36.76 35.29 40,590 24,590 1.2
22/06/2016
35.29
 7,430 35.54 35.78 35.29 1,000 5,640 -0.3
21/06/2016
35.54
 10,890 35.54 35.54 35.05 1,000 590 0.0
20/06/2016
35.54
 9,040 35.54 35.78 35.54 1,000 6,770 -0.4
17/06/2016
35.54
 1,300 35.78 35.78 35.54 1,300 890 0.0
16/06/2016
35.78
 11,270 35.78 35.78 35.54 4,050 8,260 -0.3
15/06/2016
35.78
 9,330 35.78 36.03 35.78 8,010 4,740 0.2
14/06/2016
35.78
 0 35.78 35.78 35.78 0 0 0
13/06/2016
35.78
 930 35.78 36.27 35.54 30 0 0.0
10/06/2016
35.78
 1,530 36.27 36.27 35.78 0 0 0
09/06/2016
36.27
 940 36.27 36.27 35.78 610 10 0.0
08/06/2016
36.27
 1,050 36.27 36.27 36.27 1,000 0 0.1
07/06/2016
36.27
 1,620 36.27 36.27 36.03 1,000 1,050 -0.0
06/06/2016
36.27
 1,230 36.76 36.76 35.54 20 0 0.0
03/06/2016
36.76
 4,680 36.76 37.01 36.03 1,590 300 0.1
02/06/2016
36.76
 3,050 36.03 36.76 35.78 0 0 0
01/06/2016
36.03
 22,520 35.54 36.76 35.54 1,990 8,000 -0.4
31/05/2016
35.54
 10,710 35.78 35.78 35.05 1,170 0 0.1
30/05/2016
35.78
 28,690 35.54 35.78 34.80 2,010 5,400 -0.2
27/05/2016
35.54
 15,520 35.05 35.54 33.33 100 0 0.0
26/05/2016
35.05
 8,250 35.29 35.78 35.05 2,150 0 0.2
25/05/2016
35.29
 16,940 34.56 35.54 34.56 580 0 0.0
24/05/2016
34.56
 21,490 33.33 34.56 33.33 5,390 0 0.4
23/05/2016
33.33
 9,980 32.60 33.33 32.35 1,220 100 0.1
20/05/2016
32.60
 1,540 32.60 32.60 32.11 1,150 0 0.1
19/05/2016
32.60
 7,110 32.84 33.33 32.35 4,180 0 0.3
18/05/2016
32.84
 13,380 33.33 33.33 32.84 7,000 0 0.5
17/05/2016
33.33
 5,670 33.82 33.82 33.09 4,520 0 0.3
16/05/2016
33.82
 3,660 34.07 34.31 33.82 3,000 0 0.2
13/05/2016
34.07
 2,190 34.31 34.31 33.82 130 10 0.0
12/05/2016: Cổ tức tiền mặt tỉ lệ: 50%
12/05/2016
34.31
 6,150 34.31 34.80 34.31 0 0 0
11/05/2016
34.31
 8,860 34.31 34.77 34.08 1,410 880 0.0
10/05/2016
34.31
 1,060 34.31 34.31 32.94 10 0 0.0
09/05/2016
34.31
 4,780 34.77 35.23 34.31 240 0 0.0
06/05/2016
34.77
 9,320 35.23 35.46 34.31 1,400 1,300 0.0
05/05/2016
35.23
 9,260 35.00 35.68 34.77 0 1,160 -0.1
04/05/2016
35.00
 29,950 33.17 35.23 33.40 200 0 0.0
29/04/2016
33.17
 3,280 33.40 33.40 32.71 620 620 -0
28/04/2016
33.40
 10,770 33.40 33.85 32.71 20 1,000 -0.1
27/04/2016
33.40
 5,870 32.94 33.40 32.71 30 0 0.0
26/04/2016
32.94
 8,030 32.94 32.94 32.48 1,980 0 0.1
25/04/2016
32.94
 13,940 32.94 32.94 32.25 1,530 1,440 0.0
22/04/2016
32.94
 650 33.17 33.17 32.48 20 0 0.0
21/04/2016
33.17
 1,660 32.94 33.17 32.25 30 0 0.0
20/04/2016
32.94
 6,810 32.94 32.94 32.48 2,520 300 0.2
19/04/2016
32.94
 19,980 33.85 33.85 32.48 9,660 600 0.7
15/04/2016
33.85
 7,260 34.08 34.08 32.25 830 0 0.1
14/04/2016
34.08
 500 33.40 34.31 33.40 40 0 0.0
13/04/2016
33.40
 9,850 33.63 34.77 33.40 400 0 0.0
12/04/2016
33.63
 28,420 32.25 33.85 32.25 520 750 -0.0
11/04/2016
32.25
 9,450 32.25 34.31 32.25 2,600 0 0.2
08/04/2016
32.25
 11,570 32.25 32.71 32.02 4,500 0 0.3
07/04/2016
32.25
 12,910 32.25 32.48 31.11 2,030 0 0.1
06/04/2016
32.25
 2,760 32.25 32.71 32.02 700 0 0.0
05/04/2016
32.25
 760 32.25 32.48 31.11 170 300 -0.0
04/04/2016
32.25
 7,100 32.25 32.25 32.02 150 0 0.0
01/04/2016
32.25
 4,970 32.48 32.94 32.02 1,100 0 0.1
31/03/2016
32.48
 28,310 32.71 33.17 32.48 0 0 0
30/03/2016
32.71
 9,570 32.48 32.94 32.48 100 0 0.0
29/03/2016
32.48
 29,350 32.48 33.40 32.02 390 2,000 -0.1
28/03/2016
32.48
 32,630 31.57 32.48 31.57 70 0 0.0
25/03/2016
31.57
 16,300 30.88 32.02 30.65 2,820 0 0.2
24/03/2016
30.88
 75,840 32.94 34.08 30.65 5,560 0 0.4
23/03/2016
32.94
 26,950 33.40 33.40 32.48 7,760 120 0.5
22/03/2016
33.40
 3,300 33.63 33.63 33.17 40 0 0.0
21/03/2016
33.63
 13,710 33.85 33.85 33.17 500 0 0.0
18/03/2016
33.85
 6,700 34.31 34.31 33.85 2,500 0 0.2
17/03/2016
34.31
 9,940 34.31 35.00 34.08 520 0 0.0
16/03/2016
34.31
 8,090 34.08 35.23 34.08 580 0 0.0
15/03/2016
34.08
 13,360 35.00 35.00 33.85 0 0 0
14/03/2016
35.00
 19,580 34.31 36.14 35.00 0 0 0
11/03/2016
34.31
 25,890 34.08 35.23 34.08 620 0 0.0
10/03/2016
34.08
 29,500 35.46 36.14 34.08 580 0 0.0
09/03/2016
35.46
 20,660 36.37 36.37 34.31 10 0 0.0
08/03/2016
36.37
 3,420 36.14 37.29 35.46 20 0 0.0
07/03/2016
36.14
 42,740 34.77 37.06 34.31 900 4,000 -0.3
04/03/2016
34.77
 77,200 32.71 35.00 32.94 10 15,750 -1.2
03/03/2016
32.71
 27,420 32.25 33.40 31.80 620 0 0.0
02/03/2016
32.25
 68,950 30.19 32.25 29.97 20 33,380 -2.3
01/03/2016
30.19
 6,550 30.65 30.65 30.19 220 0 0.0
29/02/2016
30.65
 1,440 30.42 30.65 30.19 20 130 -0.0
26/02/2016
30.42
 8,870 29.97 30.42 29.74 20 0 0.0
25/02/2016
29.97
 6,540 30.42 30.42 29.74 2,010 3,000 -0.1
24/02/2016
30.42
 520 30.65 30.65 30.19 510 10 0.0
23/02/2016
30.65
 14,580 30.42 30.65 29.97 100 7,250 -0.5
22/02/2016
30.42
 23,190 30.42 30.42 29.97 0 6,500 -0.4
19/02/2016
30.42
 16,970 30.42 30.42 29.74 10 3,300 -0.2
18/02/2016
30.42
 10,430 30.42 30.88 30.19 4,010 500 0.2
17/02/2016
30.42
 8,860 31.11 31.11 30.42 60 20 0.0
16/02/2016
31.11
 11,400 30.88 31.11 30.19 0 0 0
15/02/2016
30.88
 5,470 30.88 30.88 30.19 80 400 -0.0
05/02/2016
30.88
 5,800 30.65 30.88 30.65 600 0 0.0
04/02/2016
30.65
 12,350 30.19 30.65 29.74 1,000 0 0.1
03/02/2016
30.19
 7,900 30.65 30.65 29.97 0 1,200 -0.1
02/02/2016
30.65
 1,980 31.11 31.11 30.19 0 0 0
01/02/2016
31.11
 5,910 30.65 31.34 30.88 0 2,800 -0.2
29/01/2016
30.65
 21,920 30.19 30.88 30.42 2,100 6,980 -0.3
28/01/2016
30.19
 31,870 30.19 31.11 29.74 1,000 1,460 -0.0
27/01/2016
30.19
 24,080 29.51 30.65 29.51 400 20 0.0

Chính sách bảo mật | Điều khoản sử dụng |