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)
26/01/2016
29.51
 1,170 29.51 29.51 29.28 0 0 0
25/01/2016
29.51
 8,940 29.28 29.74 29.05 900 200 0.0
22/01/2016
29.28
 16,330 28.82 29.51 28.59 10,830 3,000 0.5
21/01/2016
28.82
 16,370 28.82 29.51 28.59 10,160 7,000 0.2
20/01/2016
28.82
 3,880 28.36 30.19 28.82 40 0 0.0
19/01/2016
28.36
 9,580 28.14 28.82 28.36 0 0 0
18/01/2016
28.14
 37,030 28.59 28.59 27.91 34,000 330 2.1
15/01/2016
28.59
 7,590 29.05 29.28 28.59 10 3,000 -0.2
14/01/2016
29.05
 18,300 29.28 29.28 28.59 11,640 0 0.7
13/01/2016
29.28
 6,260 29.05 29.51 28.82 0 3,470 -0.2
12/01/2016
29.05
 13,400 28.59 29.28 28.82 11,500 0 0.7
11/01/2016
28.59
 24,290 28.82 28.82 28.36 7,270 2,640 0.3
08/01/2016
28.82
 27,960 28.36 29.28 28.14 23,100 0 1.5
07/01/2016
28.36
 10,150 28.59 28.59 28.14 510 0 0.0
06/01/2016
28.59
 10,090 29.51 29.51 28.59 4,560 0 0.3
05/01/2016
29.51
 8,810 29.05 29.97 28.59 1,310 0 0.1
04/01/2016
29.05
 5,550 28.59 29.05 28.36 1,980 0 0.1
31/12/2015
28.59
 4,750 28.82 28.82 28.36 710 0 0.0
30/12/2015
28.82
 1,250 28.82 28.82 28.59 0 0 0
29/12/2015
28.82
 9,470 28.82 28.82 28.36 1,800 0 0.1
28/12/2015
28.82
 4,050 28.82 29.28 28.82 350 0 0.0
25/12/2015
28.82
 7,960 28.82 29.28 28.36 50 0 0.0
24/12/2015
28.82
 7,190 28.82 29.74 28.36 410 0 0.0
23/12/2015
28.82
 1,210 29.74 29.74 28.36 10 0 0.0
22/12/2015
29.74
 4,900 29.97 29.97 29.51 0 1,400 -0.1
21/12/2015
29.97
 20 29.51 29.97 29.97 20 0 0.0
18/12/2015
29.51
 15,550 28.82 30.42 29.28 130 40 0.0
17/12/2015
28.82
 16,260 29.28 29.28 28.59 20 10,820 -0.7
16/12/2015
29.28
 2,300 29.28 29.28 29.28 0 0 0
15/12/2015
29.28
 4,670 29.28 29.51 29.05 2,150 0 0.1
14/12/2015
29.28
 8,370 29.28 30.42 29.28 1,280 0 0.1
11/12/2015
29.28
 1,130 29.74 29.74 29.28 0 0 0
10/12/2015
29.74
 7,890 29.97 30.19 29.74 0 0 0
09/12/2015
29.97
 2,180 29.74 29.97 29.74 180 0 0.0
08/12/2015
29.74
 4,200 29.51 29.74 29.51 650 0 0.0
07/12/2015
29.51
 1,750 28.82 29.74 29.05 150 0 0.0
04/12/2015
28.82
 1,280 29.74 29.74 28.36 610 0 0.0
03/12/2015
29.74
 3,160 28.36 29.74 28.59 2,100 0 0.1
02/12/2015
28.36
 2,930 28.36 28.82 28.36 410 0 0.0
01/12/2015
28.36
 4,420 28.36 28.36 27.91 610 20 0.0
30/11/2015
28.36
 420 28.82 28.82 27.68 130 0 0.0
27/11/2015
28.82
 2,420 28.59 28.82 28.36 1,520 0 0.1
26/11/2015
28.59
 5,280 28.82 28.82 28.36 340 0 0.0
25/11/2015
28.82
 7,020 28.82 28.82 28.36 80 10 0.0
24/11/2015
28.82
 14,890 28.82 28.82 27.45 50 0 0.0
23/11/2015
28.82
 11,940 29.74 29.74 28.82 1,010 0 0.1
20/11/2015: Cổ tức tiền mặt tỉ lệ: 20%
20/11/2015
29.74
 12,640 29.74 30.42 29.28 50 4,530 -0.3
19/11/2015
29.74
 8,010 30.18 30.18 29.52 480 2,010 -0.1
18/11/2015
30.18
 1,430 30.18 30.63 29.29 700 0 0.0
17/11/2015
30.18
 2,640 30.40 30.40 29.74 730 0 0.0
16/11/2015
30.40
 7,730 30.63 30.63 29.74 1,210 0 0.1
13/11/2015
30.63
 30,740 29.07 30.63 29.29 9,780 5,430 0.3
12/11/2015
29.07
 4,180 28.85 29.29 28.63 1,210 0 0.1
11/11/2015
28.85
 13,040 28.41 28.85 27.96 9,030 0 0.6
10/11/2015
28.41
 4,890 29.07 29.29 28.41 1,030 0 0.1
09/11/2015
29.07
 3,550 29.07 29.07 28.41 1,200 0 0.1
06/11/2015
29.07
 1,990 29.29 29.74 28.85 730 300 0.0
05/11/2015
29.29
 16,690 28.63 29.52 28.41 5,890 0 0.4
04/11/2015
28.63
 16,710 28.63 29.52 28.18 10,070 6,200 0.2
03/11/2015
28.63
 9,940 27.96 28.85 28.18 710 30 0.0
02/11/2015
27.96
 35,120 29.96 29.96 27.96 0 7,200 -0.5
30/10/2015
29.96
 9,380 30.18 30.18 29.74 1,750 0 0.1
29/10/2015
30.18
 32,870 30.63 30.85 30.18 1,720 0 0.1
28/10/2015
30.63
 55,980 30.18 31.07 30.18 280 7,000 -0.5
27/10/2015
30.18
 24,790 29.96 30.63 29.74 640 2,120 -0.1
26/10/2015
29.96
 30,660 30.63 31.07 29.96 1,000 14,000 -0.9
23/10/2015
30.63
 45,330 28.85 30.63 29.07 590 0 0.0
22/10/2015
28.85
 22,850 28.63 29.07 28.63 1,710 1,530 0.0
21/10/2015
28.63
 76,590 27.30 29.07 28.18 2,560 0 0.2
20/10/2015
27.30
 11,490 27.52 27.96 27.07 1,160 0 0.1
19/10/2015
27.52
 30,210 25.96 27.52 26.19 4,530 8,100 -0.2
16/10/2015
25.96
 39,360 24.41 25.96 24.86 2,000 420 0.1
15/10/2015
24.41
 11,070 23.97 24.41 23.97 360 0 0.0
14/10/2015
23.97
 4,620 23.52 24.41 23.08 240 0 0.0
13/10/2015
23.52
 2,600 23.52 23.75 23.30 30 0 0.0
12/10/2015
23.52
 21,030 23.52 23.52 22.86 150 0 0.0
09/10/2015
23.52
 5,060 23.97 23.97 23.08 70 0 0.0
08/10/2015
23.97
 5,980 23.97 23.97 23.75 20 0 0.0
07/10/2015
23.97
 3,140 24.19 24.19 23.97 800 0 0.0
06/10/2015
24.19
 45,750 22.64 24.19 22.64 0 0 0
05/10/2015
22.64
 1,610 22.64 22.64 22.64 0 0 0
02/10/2015
22.64
 7,810 22.64 22.64 22.64 960 0 0.0
01/10/2015
22.64
 1,050 22.64 22.64 22.41 520 0 0.0
30/09/2015
22.64
 5,000 23.08 23.08 22.06 460 0 0.0
29/09/2015
23.08
 3,920 22.86 23.08 22.01 1,900 0 0.1
28/09/2015
22.86
 10 22.64 22.86 22.86 10 0 0.0
25/09/2015
22.64
 1,900 22.64 22.86 22.41 620 0 0.0
24/09/2015
22.64
 1,440 22.64 23.08 22.19 70 0 0.0
23/09/2015
22.64
 7,020 22.41 22.64 22.19 40 0 0.0
22/09/2015
22.41
 2,080 23.08 23.08 22.19 10 0 0.0
21/09/2015
23.08
 4,100 22.64 23.52 22.19 1,200 0 0.1
18/09/2015
22.64
 3,720 22.64 23.08 22.41 640 0 0.0
17/09/2015
22.64
 1,370 23.08 23.08 22.64 0 0 0
16/09/2015
23.08
 5,060 23.30 23.30 22.86 10 0 0.0
15/09/2015
23.30
 1,280 23.52 23.52 22.86 350 0 0.0
14/09/2015
23.52
 10 23.30 23.52 23.52 10 0 0.0
11/09/2015
23.30
 720 23.08 23.30 22.86 20 70 -0.0
10/09/2015
23.08
 610 23.30 23.52 23.08 10 0 0.0
09/09/2015
23.30
 910 23.52 23.52 23.08 370 0 0.0
08/09/2015
23.52
 10 23.08 23.52 23.52 10 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |