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)
03/01/2018
28.46
 430 28.19 28.46 28.19 380 0 0.0
02/01/2018
28.24
 2,340 28.59 28.63 27.79 50 0 0.0
29/12/2017
28.19
 1,460 27.84 28.19 27.79 10 30 0.0
28/12/2017
28.24
 960 28.24 28.24 27.84 860 400 0.0
27/12/2017
28.24
 420 28.10 28.41 28.10 20 0 0.0
26/12/2017
28.15
 20,550 28.15 28.15 27.79 1,830 1,420 0.0
25/12/2017
27.79
 1,970 28.24 28.24 27.79 1,010 820 0.0
22/12/2017
27.93
 1,170 28.41 28.41 27.93 10 1,100 -0.1
21/12/2017
27.97
 1,640 28.24 28.24 27.97 0 20 0.0
20/12/2017
28.24
 1,020 28.59 28.59 28.15 130 20 0.0
19/12/2017
28.24
 2,200 28.59 28.59 27.97 1,520 0 0.1
18/12/2017
28.10
 5,270 28.24 29.03 27.88 620 1,260 0.0
15/12/2017
28.32
 1,810 29.74 29.74 28.24 520 1,420 -0.1
14/12/2017
29.51
 3,710 29.51 29.51 29.51 3,700 1,510 0.1
13/12/2017
29.51
 2,410 29.29 29.69 28.01 1,810 650 0.1
12/12/2017
29.29
 3,220 29.34 29.34 28.10 60 2,920 -0.2
11/12/2017
29.91
 260 29.74 30.35 29.47 110 0 0.0
08/12/2017
29.47
 40 29.03 29.47 29.03 20 0 0.0
07/12/2017
29.65
 1,290 29.03 29.82 28.99 130 100 0.0
06/12/2017
29.56
 120 29.91 29.91 29.56 110 0 0.0
05/12/2017
29.65
 170 28.81 29.65 28.81 20 150 0.0
04/12/2017
29.74
 3,790 29.21 29.91 29.12 200 0 0.0
01/12/2017
29.87
 1,190 29.12 29.96 29.12 690 1,000 0.0
30/11/2017
29.74
 980 29.74 29.74 29.12 310 0 0.0
29/11/2017
29.74
 5,050 30.00 30.00 29.12 250 0 0.0
28/11/2017
30.00
 0 30.00 30.00 30.00 0 0 0
27/11/2017
30.00
 1,970 30.00 30.00 29.29 20 1,240 -0.1
24/11/2017
30.00
 9,490 30.22 30.22 28.28 360 7,280 -0.5
23/11/2017
30.31
 1,430 30.44 30.44 30.09 20 0 0.0
22/11/2017
29.65
 1,770 30.79 30.79 29.65 640 100 0.0
21/11/2017: Cổ tức tiền mặt tỉ lệ: 20%
21/11/2017
30.13
 2,370 30.44 30.88 30.13 660 0 0.0
20/11/2017
29.78
 2,580 30.17 30.17 29.69 1,410 140 0.1
17/11/2017
29.99
 3,180 29.57 29.99 29.27 520 900 0.0
16/11/2017
29.57
 6,000 29.57 29.57 29.27 520 5,300 -0.3
15/11/2017
29.78
 2,830 29.78 30.08 29.78 60 0 0.0
14/11/2017
29.78
 510 29.78 29.78 29.78 510 0 0.0
13/11/2017
29.91
 0 29.91 29.91 29.91 0 0 0
10/11/2017
29.91
 750 29.95 29.95 29.91 750 0 0.1
09/11/2017
29.57
 1,200 29.39 29.74 29.39 1,190 0 0.1
08/11/2017
29.82
 1,450 29.57 29.91 29.35 1,420 0 0.1
07/11/2017
29.95
 1,550 30.08 30.08 29.57 1,540 0 0.1
06/11/2017
29.87
 0 29.87 29.87 29.87 0 0 0
03/11/2017
29.87
 690 29.91 29.91 29.22 510 0 0.0
02/11/2017
29.91
 340 29.61 29.91 29.61 340 0 0.0
01/11/2017
30.25
 110 29.95 30.25 29.95 110 0 0.0
31/10/2017
29.91
 1,870 28.97 29.91 28.97 1,830 1,490 0.0
30/10/2017
29.69
 1,180 29.78 29.78 29.57 720 0 0.1
27/10/2017
29.78
 1,570 29.78 29.78 29.18 30 0 0.0
26/10/2017
29.87
 1,020 30.29 30.29 29.57 20 0 0.0
25/10/2017
29.91
 730 30.12 30.12 29.61 30 0 0.0
24/10/2017
29.82
 1,010 29.57 29.82 29.57 10 0 0.0
23/10/2017
29.99
 60 29.99 30.34 29.99 50 0 0.0
20/10/2017
29.95
 1,340 30.21 30.21 29.35 240 0 0.0
19/10/2017
29.57
 6,590 30.21 30.21 29.57 10 6,580 -0.5
18/10/2017
29.95
 390 29.99 29.99 29.57 30 0 0.0
17/10/2017
29.99
 10 29.99 29.99 29.99 0 0 0
16/10/2017
29.99
 5,630 29.57 29.99 29.57 50 1,000 -0.1
13/10/2017
30.42
 3,220 29.57 30.42 29.57 40 860 -0.1
12/10/2017
30.42
 40 30.38 30.42 30.38 40 0 0.0
11/10/2017
30.21
 1,050 29.78 30.21 29.78 50 0 0.0
10/10/2017
30.42
 2,950 29.57 30.42 29.57 1,150 1,800 0.0
09/10/2017
30.42
 0 30.42 30.42 30.42 0 0 0
06/10/2017
30.42
 220 30.59 30.59 29.48 20 0 0.0
05/10/2017
30.59
 1,420 30.59 30.59 30.59 0 0 0
04/10/2017
30.64
 9,440 30.42 30.64 30.21 40 0 0.0
03/10/2017
30.42
 11,410 29.95 30.42 29.22 220 100 0.0
02/10/2017
29.82
 18,360 29.87 29.99 29.82 130 9,950 -0.7
29/09/2017
29.87
 16,150 29.57 29.91 29.57 9,280 10,040 -0.1
28/09/2017
29.78
 2,240 29.74 29.95 29.74 1,800 280 0.1
27/09/2017
29.82
 19,620 29.99 30.12 29.57 12,450 11,510 0.1
26/09/2017
30.21
 2,470 29.52 30.21 29.14 650 2,020 -0.1
25/09/2017
29.18
 1,170 29.18 29.18 29.05 0 200 0.0
22/09/2017
29.35
 4,450 29.52 29.52 29.05 710 3,000 -0.2
21/09/2017
29.31
 4,580 29.57 29.57 29.14 130 170 0.0
20/09/2017
29.27
 2,530 29.78 29.78 29.18 400 220 0.0
19/09/2017
29.65
 3,200 29.69 29.69 29.18 100 1,310 -0.1
18/09/2017
29.69
 1,480 30.77 30.77 29.31 290 0 0.0
15/09/2017
29.69
 110 29.69 29.69 29.69 0 0 0
14/09/2017
29.69
 4,140 29.78 29.78 29.14 670 1,700 -0.1
13/09/2017
29.78
 2,120 29.82 30.85 29.78 1,020 0 0.1
12/09/2017
29.91
 430 30.08 30.12 29.27 130 290 0.0
11/09/2017
29.82
 1,290 29.18 29.82 29.14 1,020 270 0.1
08/09/2017
29.74
 3,240 29.74 29.78 29.22 150 140 0.0
07/09/2017
29.74
 1,890 29.74 29.74 29.69 0 0 0
06/09/2017
29.74
 1,200 29.74 29.74 29.69 20 0 0.0
05/09/2017
29.99
 240 29.95 30.12 29.22 120 0 0.0
01/09/2017
29.95
 0 29.95 29.95 29.95 0 0 0
31/08/2017
29.95
 3,770 29.22 29.99 29.18 220 0 0.0
30/08/2017
30.04
 1,330 29.78 30.04 29.14 1,080 0 0.1
29/08/2017
29.99
 510 30.12 30.12 29.99 490 0 0.0
28/08/2017
29.57
 160 29.57 29.57 29.31 10 0 0.0
25/08/2017
30.12
 440 29.35 30.12 29.35 400 0 0.0
24/08/2017
30.21
 0 30.21 30.21 30.21 0 0 0
23/08/2017
30.21
 0 30.21 30.21 30.21 0 0 0
22/08/2017
30.21
 40 29.35 30.21 29.35 30 0 0.0
21/08/2017
29.35
 5,300 30.42 30.42 29.35 20 5,290 -0.4
18/08/2017
30.29
 510 30.04 30.29 30.04 500 0 0.0
17/08/2017
30.04
 350 30.21 30.38 29.99 240 0 0.0
16/08/2017
29.52
 1,630 29.57 29.57 29.48 0 10 0.0
15/08/2017
29.48
 1,120 30.34 30.34 29.18 120 0 0.0

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