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)
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 27.31 27.31 26.29 20 0 0.0
25/01/2018
27.31
 11,900 27.31 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 27.79 27.79 26.91 50 1,870 -0.1
18/01/2018
27.79
 510 28.15 28.15 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 28.15 28.37 27.35 9,770 0 0.6
15/01/2018
28.15
 2,090 28.01 28.81 27.40 710 0 0.0
12/01/2018
28.01
 960 27.79 28.01 27.57 290 0 0.0
11/01/2018
27.79
 8,890 28.24 28.24 27.35 210 0 0.0
10/01/2018
28.24
 2,690 28.72 28.72 28.24 20 0 0.0
09/01/2018
28.72
 2,520 28.63 28.81 28.72 2,510 0 0.2
08/01/2018
28.63
 140 28.24 28.85 28.06 20 0 0.0
05/01/2018
28.24
 340 28.59 29.78 28.24 180 0 0.0
04/01/2018
28.59
 2,450 28.46 28.59 28.01 1,750 1,110 0.0
03/01/2018
28.46
 430 28.24 28.46 28.19 380 0 0.0
02/01/2018
28.24
 2,340 28.19 28.63 27.79 50 0 0.0
29/12/2017
28.19
 1,460 28.24 28.24 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 28.15 28.41 28.10 20 0 0.0
26/12/2017
28.15
 20,550 27.79 28.15 27.79 1,830 1,420 0.0
25/12/2017
27.79
 1,970 27.93 28.24 27.79 1,010 820 0.0
22/12/2017
27.93
 1,170 27.97 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 28.24 28.59 28.15 130 20 0.0
19/12/2017
28.24
 2,200 28.10 28.59 27.97 1,520 0 0.1
18/12/2017
28.10
 5,270 28.32 29.03 27.88 620 1,260 0.0
15/12/2017
28.32
 1,810 29.51 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 29.91 29.91 28.10 60 2,920 -0.2
11/12/2017
29.91
 260 29.47 30.35 29.47 110 0 0.0
08/12/2017
29.47
 40 29.65 29.65 29.03 20 0 0.0
07/12/2017
29.65
 1,290 29.56 29.82 28.99 130 100 0.0
06/12/2017
29.56
 120 29.65 29.91 29.56 110 0 0.0
05/12/2017
29.65
 170 29.74 29.74 28.81 20 150 0.0
04/12/2017
29.74
 3,790 29.87 29.91 29.12 200 0 0.0
01/12/2017
29.87
 1,190 29.74 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 30.31 30.31 28.28 360 7,280 -0.5
23/11/2017
30.31
 1,430 29.65 30.44 30.09 20 0 0.0
22/11/2017
29.65
 1,770 30.13 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 29.78 30.88 30.13 660 0 0.0
20/11/2017
29.78
 2,580 29.99 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 29.78 29.78 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 29.91 29.91 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 29.57 29.95 29.91 750 0 0.1
09/11/2017
29.57
 1,200 29.82 29.82 29.39 1,190 0 0.1
08/11/2017
29.82
 1,450 29.95 29.95 29.35 1,420 0 0.1
07/11/2017
29.95
 1,550 29.87 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 30.25 30.25 29.61 340 0 0.0
01/11/2017
30.25
 110 29.91 30.25 29.95 110 0 0.0
31/10/2017
29.91
 1,870 29.69 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 29.87 29.87 29.18 30 0 0.0
26/10/2017
29.87
 1,020 29.91 30.29 29.57 20 0 0.0
25/10/2017
29.91
 730 29.82 30.12 29.61 30 0 0.0
24/10/2017
29.82
 1,010 29.99 29.99 29.57 10 0 0.0
23/10/2017
29.99
 60 29.95 30.34 29.99 50 0 0.0
20/10/2017
29.95
 1,340 29.57 30.21 29.35 240 0 0.0
19/10/2017
29.57
 6,590 29.95 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 30.42 30.42 29.57 50 1,000 -0.1
13/10/2017
30.42
 3,220 30.42 30.42 29.57 40 860 -0.1
12/10/2017
30.42
 40 30.21 30.42 30.38 40 0 0.0
11/10/2017
30.21
 1,050 30.42 30.42 29.78 50 0 0.0
10/10/2017
30.42
 2,950 30.42 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 30.64 30.64 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 29.82 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 29.78 29.91 29.57 9,280 10,040 -0.1
28/09/2017
29.78
 2,240 29.82 29.95 29.74 1,800 280 0.1
27/09/2017
29.82
 19,620 30.21 30.21 29.57 12,450 11,510 0.1
26/09/2017
30.21
 2,470 29.18 30.21 29.14 650 2,020 -0.1
25/09/2017
29.18
 1,170 29.35 29.35 29.05 0 200 0.0
22/09/2017
29.35
 4,450 29.31 29.52 29.05 710 3,000 -0.2
21/09/2017
29.31
 4,580 29.27 29.57 29.14 130 170 0.0
20/09/2017
29.27
 2,530 29.65 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 29.69 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 29.91 30.85 29.78 1,020 0 0.1
12/09/2017
29.91
 430 29.82 30.12 29.27 130 290 0.0
11/09/2017
29.82
 1,290 29.74 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

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