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)
22/03/2017
29.56
 2,790 29.68 29.72 28.94 190 0 0.0
21/03/2017
29.52
 580 29.06 29.60 29.02 40 0 0.0
20/03/2017
29.68
 1,720 29.72 29.72 28.98 610 0 0.0
17/03/2017
29.72
 2,270 28.65 29.72 28.65 1,100 0 0.1
16/03/2017
29.72
 1,240 28.61 30.18 28.61 100 50 0.0
15/03/2017
29.72
 2,430 28.98 29.76 28.52 20 0 0.0
14/03/2017
30.14
 4,760 29.39 30.55 27.99 320 10 0.0
13/03/2017
30.05
 730 29.93 31.25 29.35 360 0 0.0
10/03/2017
29.76
 40 29.93 29.76 29.35 10 0 0.0
09/03/2017
29.93
 1,810 29.43 29.93 29.35 1,070 0 0.1
08/03/2017
29.97
 310 29.35 29.97 29.35 30 0 0.0
07/03/2017
30.14
 2,270 30.47 30.51 29.39 760 150 0.0
06/03/2017
30.18
 360 29.76 30.80 29.76 40 0 0.0
03/03/2017
30.34
 150 30.51 30.51 30.14 50 0 0.0
02/03/2017
30.14
 70 30.47 30.47 29.39 60 0 0.0
01/03/2017
29.76
 590 30.59 30.59 29.35 10 0 0.0
28/02/2017
30.76
 30 30.76 30.76 30.76 30 0 0.0
27/02/2017
30.76
 3,790 30.18 30.96 29.35 1,020 0 0.1
24/02/2017
30.18
 2,050 30.55 30.55 29.39 50 0 0.0
23/02/2017
29.76
 570 30.14 30.14 29.76 0 0 0
22/02/2017
30.18
 290 30.18 30.38 30.18 130 0 0.0
21/02/2017
30.59
 210 30.18 30.59 30.18 210 0 0.0
20/02/2017
30.26
 1,030 30.22 30.26 29.56 30 0 0.0
17/02/2017
30.67
 1,200 30.18 30.67 29.43 1,030 170 0.1
16/02/2017
30.18
 1,020 30.18 30.18 30.18 1,020 0 0.1
15/02/2017
30.14
 2,000 29.39 30.18 29.35 1,140 0 0.1
14/02/2017
30.55
 0 30.55 30.55 30.55 0 0 0
13/02/2017
30.55
 40 29.76 30.55 29.43 20 0 0.0
10/02/2017
31.21
 50 29.56 31.21 29.39 30 0 0.0
09/02/2017
31.42
 670 30.76 32.66 29.76 320 0 0.0
08/02/2017
30.59
 940 30.59 31.00 29.19 640 300 0.0
07/02/2017
30.59
 100 29.76 30.59 29.76 100 0 0.0
06/02/2017
29.76
 1,520 30.18 31.00 29.19 370 1,000 0.0
03/02/2017
30.18
 1,250 30.18 30.59 30.18 1,060 1,000 0.0
02/02/2017
30.59
 1,310 32.24 32.24 30.01 170 1,000 -0.1
25/01/2017
32.24
 3,140 29.93 32.24 28.61 2,010 0 0.1
24/01/2017
30.14
 80 30.18 30.18 30.14 20 20 0
23/01/2017
30.14
 1,340 30.59 30.59 28.94 840 1,000 0.0
20/01/2017
30.59
 2,850 28.15 30.72 28.15 840 1,000 0.0
19/01/2017
29.48
 230 29.52 29.52 28.57 30 0 0.0
18/01/2017
29.52
 1,030 28.52 29.52 28.36 620 1,000 0.0
17/01/2017
29.56
 2,730 28.52 29.56 28.11 270 1,000 -0.1
16/01/2017
29.68
 1,810 29.76 29.76 29.68 1,620 0 0.1
13/01/2017
29.76
 1,670 29.76 29.76 28.94 1,430 1,000 0.0
12/01/2017
29.76
 1,510 29.56 29.89 28.52 1,310 1,070 0.0
11/01/2017
29.56
 20 29.56 29.56 29.56 20 0 0.0
10/01/2017
29.56
 1,020 28.94 29.56 28.69 620 1,010 0.0
09/01/2017
29.68
 730 29.76 29.76 29.35 580 10 0.0
06/01/2017
29.68
 2,250 29.81 29.81 28.28 750 1,010 0.0
05/01/2017
29.81
 2,520 28.61 29.89 28.61 880 1,200 0.0
04/01/2017
29.35
 2,250 28.86 29.35 28.19 440 1,000 0.0
03/01/2017
29.76
 1,410 29.93 30.10 28.52 630 1,000 0.0
30/12/2016
29.76
 5,970 28.23 30.18 28.23 622,100 620,000 0.2
29/12/2016
29.68
 3,630 29.48 29.72 28.52 480 1,000 0.0
28/12/2016
28.90
 1,050 29.72 29.72 28.11 350 1,000 0.0
27/12/2016
29.23
 5,710 29.72 29.72 28.15 370 1,000 0.0
26/12/2016
29.72
 9,440 28.36 29.72 28.11 2,070 8,720 -0.5
23/12/2016
28.36
 130 29.97 29.97 28.36 110 0 0.0
22/12/2016
29.27
 7,400 29.97 29.97 28.11 530 7,180 -0.5
21/12/2016
29.97
 1,540 29.35 30.10 29.35 160 190 0.0
20/12/2016
30.01
 1,050 28.94 30.01 28.52 110 1,000 -0.1
19/12/2016
30.05
 1,610 29.35 30.10 28.94 750 1,000 0.0
16/12/2016
30.18
 260 29.76 30.18 29.76 260 90 0.0
15/12/2016
29.76
 100 30.38 30.43 29.72 50 0 0.0
14/12/2016
30.43
 120 30.47 30.47 28.94 20 0 0.0
13/12/2016
29.43
 11,430 28.94 29.76 28.65 8,030 5,450 0.2
12/12/2016
30.72
 290 30.84 30.84 28.52 240 0 0.0
09/12/2016
30.55
 6,650 29.56 30.55 28.94 6,310 3,500 0.2
08/12/2016
28.94
 140 29.64 29.76 28.94 80 0 0.0
07/12/2016
29.76
 10,610 28.15 29.76 28.11 570 4,890 -0.3
06/12/2016
29.35
 7,510 29.35 29.35 29.35 50 2,510 -0.2
05/12/2016
30.18
 1,850 30.59 30.59 28.52 350 0 0.0
02/12/2016
30.14
 230 29.39 30.18 29.35 150 0 0.0
01/12/2016
30.55
 20 30.55 30.55 30.55 20 0 0.0
30/11/2016
30.55
 740 30.18 31.21 28.94 500 0 0.0
29/11/2016
30.14
 3,530 29.14 30.14 28.94 300 930 0.0
28/11/2016
30.14
 1,150 30.38 30.38 29.35 150 0 0.0
25/11/2016
30.14
 6,070 30.59 30.59 29.76 5,070 170 0.4
24/11/2016: Cổ tức tiền mặt tỉ lệ: 25%
24/11/2016
30.14
 1,210 30.80 30.80 28.52 850 0 0.1
23/11/2016
29.97
 1,170 29.97 30.77 29.49 550 0 0.0
22/11/2016
29.53
 90 29.57 29.57 29.37 40 0 0.0
21/11/2016
29.57
 110 29.57 29.57 29.57 100 100 0
18/11/2016
29.57
 2,330 29.49 30.77 29.49 990 0 0.1
17/11/2016
29.33
 1,950 29.69 29.69 28.77 190 0 0.0
16/11/2016
29.33
 850 29.13 29.33 29.13 340 310 0.0
15/11/2016
29.29
 1,160 29.53 29.77 29.29 120 1,000 -0.1
14/11/2016
29.53
 490 29.29 29.57 27.93 380 0 0.0
11/11/2016
29.29
 220 29.57 29.57 29.21 70 0 0.0
10/11/2016
29.25
 2,900 28.77 29.37 27.61 1,070 50 0.1
09/11/2016
28.93
 1,570 28.97 28.97 28.57 1,020 0 0.1
08/11/2016
28.61
 2,910 28.61 29.17 28.61 370 0 0.0
07/11/2016
28.61
 200 28.37 28.61 28.37 30 0 0.0
04/11/2016
28.69
 580 28.69 28.69 28.57 40 0 0.0
03/11/2016
28.53
 510 28.37 28.53 28.37 20 0 0.0
02/11/2016
28.57
 560 28.37 28.57 28.05 530 0 0.0
01/11/2016
28.37
 3,770 28.49 28.49 28.37 0 0 0
31/10/2016
28.49
 1,250 28.49 28.57 27.97 180 20 0.0
28/10/2016
28.73
 0 28.73 28.73 28.73 0 0 0
27/10/2016
28.73
 2,240 28.73 28.77 28.57 40 20 0.0
26/10/2016
28.73
 9,810 28.33 28.77 28.05 290 3,730 -0.2

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