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)
14/08/2017
29.48
 6,220 30.64 30.64 29.48 1,530 4,750 -0.2
11/08/2017
30.64
 4,300 30.85 30.85 29.57 2,730 4,050 -0.1
10/08/2017
29.65
 280 29.65 30.85 29.65 30 0 0.0
09/08/2017
31.02
 4,300 30.89 32.14 29.57 2,610 0 0.2
08/08/2017
30.85
 130 30.77 30.85 30.77 120 10 0.0
07/08/2017
30.77
 4,250 31.49 31.49 29.99 4,100 480 0.3
04/08/2017
31.49
 110 31.49 31.49 31.49 110 0 0.0
03/08/2017
29.99
 1,140 30.81 30.81 29.57 840 0 0.1
02/08/2017
29.57
 12,590 31.58 31.71 29.39 10,060 12,440 -0.2
01/08/2017
30.04
 700 32.09 32.09 30.04 630 0 0.0
31/07/2017
32.09
 4,750 29.74 32.09 29.57 3,500 0 0.3
28/07/2017
30.72
 2,610 30.55 30.72 30.08 2,510 200 0.2
27/07/2017
29.99
 520 29.78 29.99 29.78 520 10 0.0
26/07/2017
29.78
 3,080 29.44 30.21 29.14 1,550 490 0.1
25/07/2017
29.44
 3,830 30.64 30.64 28.97 20 3,820 -0.3
24/07/2017
29.44
 300 29.14 29.57 29.14 20 10 0.0
21/07/2017
29.57
 2,050 29.91 30.72 29.57 1,550 0 0.1
20/07/2017
29.95
 80 29.95 29.95 28.97 70 0 0.0
19/07/2017
29.57
 230 29.57 29.95 29.57 10 0 0.0
18/07/2017
29.95
 380 29.95 30.72 29.95 310 0 0.0
17/07/2017
29.95
 290 29.57 29.95 29.09 170 0 0.0
14/07/2017
30.72
 30 30.72 30.72 30.72 20 0 0.0
13/07/2017
30.81
 910 31.07 31.07 29.57 20 0 0.0
12/07/2017
30.34
 2,430 29.99 31.24 29.99 1,070 1,200 0.0
11/07/2017
31.96
 6,080 29.78 31.96 29.78 5,280 0 0.4
10/07/2017
29.91
 230 29.78 30.04 29.35 60 0 0.0
07/07/2017
29.78
 10,060 29.57 29.87 29.57 4,060 0 0.3
06/07/2017
29.57
 1,230 29.48 29.57 29.35 1,060 0 0.1
05/07/2017
29.48
 50 29.57 29.57 29.48 0 0 0
04/07/2017
29.57
 1,430 29.57 29.57 29.14 1,020 960 0.0
03/07/2017
29.78
 1,940 29.95 29.99 29.14 1,550 0 0.1
30/06/2017
29.99
 7,540 30.21 30.21 29.18 6,370 0 0.4
29/06/2017
30.21
 70 30.21 30.21 30.21 70 0 0.0
28/06/2017
29.91
 460 29.57 29.91 29.57 370 0 0.0
27/06/2017
29.95
 110 29.22 29.95 29.18 10 0 0.0
26/06/2017
29.95
 650 29.99 29.99 29.57 260 430 0.0
23/06/2017
29.99
 130 29.57 29.99 29.57 110 0 0.0
22/06/2017
30.34
 60 30.34 30.34 30.34 60 50 0.0
21/06/2017: Cổ tức tiền mặt tỉ lệ: 25%
21/06/2017
29.95
 4,620 29.95 30.21 29.57 2,050 870 0.1
20/06/2017
29.35
 250 28.94 29.35 28.86 110 0 0.0
19/06/2017
29.48
 100 29.48 29.48 29.48 0 0 0
16/06/2017
29.56
 840 29.48 29.56 28.94 820 0 0.1
15/06/2017
29.56
 1,940 29.68 29.68 28.94 60 460 0.0
14/06/2017
28.57
 2,290 29.31 29.76 28.57 2,270 0 0.2
13/06/2017
29.35
 3,010 28.94 29.35 27.33 1,330 1,000 0.0
12/06/2017
29.35
 1,070 29.89 29.97 28.94 970 760 0.0
09/06/2017
29.68
 4,740 30.14 30.14 28.90 3,180 10 0.2
08/06/2017
30.14
 2,220 28.52 30.14 28.52 1,900 0 0.1
07/06/2017
28.86
 1,160 28.40 28.90 28.40 50 0 0.0
06/06/2017
29.06
 1,120 29.31 29.35 28.40 60 0 0.0
05/06/2017
28.77
 1,360 28.90 28.90 28.36 140 0 0.0
02/06/2017
28.40
 340 28.52 28.90 28.36 170 0 0.0
01/06/2017
28.90
 4,720 28.36 28.94 28.36 3,290 0 0.2
31/05/2017
29.10
 1,490 29.02 29.10 28.94 1,460 0 0.1
30/05/2017
29.02
 430 29.02 29.02 28.61 290 0 0.0
29/05/2017
29.10
 1,440 28.44 29.10 28.36 950 0 0.1
26/05/2017
29.10
 6,390 29.10 29.10 28.52 3,040 6,320 -0.2
25/05/2017
29.14
 1,410 28.61 29.14 28.52 950 1,000 0.0
24/05/2017
29.02
 1,710 28.94 29.06 28.94 430 0 0.0
23/05/2017
29.14
 1,170 29.06 29.14 29.06 80 0 0.0
22/05/2017
29.14
 1,200 29.31 29.31 28.94 500 0 0.0
19/05/2017
29.35
 160 29.31 29.35 29.31 100 0 0.0
18/05/2017
29.31
 2,120 29.35 29.35 28.98 2,110 0 0.1
17/05/2017
29.97
 3,010 28.98 29.97 28.52 320 0 0.0
16/05/2017
30.14
 0 30.14 30.14 30.14 0 0 0
15/05/2017
30.14
 1,600 30.10 30.18 28.94 1,540 0 0.1
12/05/2017
30.10
 0 30.10 30.10 30.10 0 0 0
11/05/2017
30.10
 230 30.10 30.18 29.76 180 0 0.0
10/05/2017
30.18
 6,410 28.98 30.18 28.98 6,390 40 0.5
09/05/2017
29.64
 3,880 29.14 29.72 29.14 3,870 100 0.3
08/05/2017
29.35
 7,720 28.61 29.35 28.61 7,000 3,730 0.2
05/05/2017
28.73
 1,820 29.35 29.76 28.61 1,520 0 0.1
04/05/2017
28.57
 20 28.57 28.57 28.57 0 0 0
03/05/2017
29.72
 190 29.35 29.72 28.65 170 0 0.0
28/04/2017
29.76
 2,420 29.72 30.18 29.72 270 400 0.0
27/04/2017
30.18
 7,300 28.98 30.18 28.32 7,140 0 0.5
26/04/2017
29.35
 6,590 28.11 29.35 27.95 5,500 1,050 0.3
25/04/2017
28.48
 1,530 28.65 28.65 27.78 670 0 0.0
24/04/2017
28.44
 30 28.11 28.44 28.11 20 0 0.0
21/04/2017
28.48
 1,310 28.52 28.52 27.70 520 0 0.0
20/04/2017
28.32
 1,280 27.95 28.73 27.95 30 280 0.0
19/04/2017
28.52
 3,700 28.73 28.73 27.61 3,140 620 0.2
18/04/2017
28.69
 780 28.73 28.73 27.57 330 10 0.0
17/04/2017
28.73
 20 28.73 28.73 28.73 10 0 0.0
14/04/2017
28.52
 1,330 28.57 28.94 27.53 200 0 0.0
13/04/2017
28.81
 0 28.81 28.81 28.81 0 0 0
12/04/2017
28.81
 550 28.36 28.86 28.32 220 400 0.0
11/04/2017
28.90
 340 28.90 28.94 28.52 210 0 0.0
10/04/2017
28.73
 2,410 28.57 28.73 28.57 30 40 0.0
07/04/2017
28.73
 1,280 28.69 28.73 28.69 100 100 0
05/04/2017
28.77
 1,460 28.81 28.81 28.52 80 20 0.0
04/04/2017
28.81
 150 28.81 28.81 28.81 0 50 0.0
03/04/2017
28.86
 2,300 28.52 28.86 28.52 140 2,140 -0.1
31/03/2017
28.73
 8,660 28.94 28.94 28.32 1,200 1,920 -0.1
30/03/2017
28.94
 4,330 28.52 29.10 28.52 170 0 0.0
29/03/2017
29.14
 3,930 28.94 29.14 28.86 1,830 300 0.1
28/03/2017
28.94
 7,370 28.94 28.98 28.73 110 0 0.0
27/03/2017
29.14
 16,080 29.35 29.72 28.94 5,630 20 0.4
24/03/2017
29.52
 1,660 29.48 29.52 29.35 1,540 500 0.1
23/03/2017
29.52
 730 28.94 29.52 28.90 330 0 0.0

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