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)
14/04/2017
28.52
 1,330 28.81 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 28.90 28.90 28.32 220 400 0.0
11/04/2017
28.90
 340 28.73 28.94 28.52 210 0 0.0
10/04/2017
28.73
 2,410 28.73 28.73 28.57 30 40 0.0
07/04/2017
28.73
 1,280 28.77 28.77 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 28.86 28.86 28.81 0 50 0.0
03/04/2017
28.86
 2,300 28.73 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 29.14 29.14 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 29.14 29.14 28.73 110 0 0.0
27/03/2017
29.14
 16,080 29.52 29.72 28.94 5,630 20 0.4
24/03/2017
29.52
 1,660 29.52 29.52 29.35 1,540 500 0.1
23/03/2017
29.52
 730 29.56 29.56 28.90 330 0 0.0
22/03/2017
29.56
 2,790 29.52 29.72 28.94 190 0 0.0
21/03/2017
29.52
 580 29.68 29.68 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 29.72 29.72 28.65 1,100 0 0.1
16/03/2017
29.72
 1,240 29.72 30.18 28.61 100 50 0.0
15/03/2017
29.72
 2,430 30.14 30.14 28.52 20 0 0.0
14/03/2017
30.14
 4,760 30.05 30.55 27.99 320 10 0.0
13/03/2017
30.05
 730 29.76 31.25 29.35 360 0 0.0
10/03/2017
29.76
 40 29.93 29.93 29.35 10 0 0.0
09/03/2017
29.93
 1,810 29.97 29.97 29.35 1,070 0 0.1
08/03/2017
29.97
 310 30.14 30.14 29.35 30 0 0.0
07/03/2017
30.14
 2,270 30.18 30.51 29.39 760 150 0.0
06/03/2017
30.18
 360 30.34 30.80 29.76 40 0 0.0
03/03/2017
30.34
 150 30.14 30.51 30.14 50 0 0.0
02/03/2017
30.14
 70 29.76 30.47 29.39 60 0 0.0
01/03/2017
29.76
 590 30.76 30.76 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 29.76 30.55 29.39 50 0 0.0
23/02/2017
29.76
 570 30.18 30.18 29.76 0 0 0
22/02/2017
30.18
 290 30.59 30.59 30.18 130 0 0.0
21/02/2017
30.59
 210 30.26 30.59 30.18 210 0 0.0
20/02/2017
30.26
 1,030 30.67 30.67 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 30.14 30.18 30.18 1,020 0 0.1
15/02/2017
30.14
 2,000 30.55 30.55 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 31.21 31.21 29.43 20 0 0.0
10/02/2017
31.21
 50 31.42 31.42 29.39 30 0 0.0
09/02/2017
31.42
 670 30.59 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 30.59 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 30.14 32.24 28.61 2,010 0 0.1
24/01/2017
30.14
 80 30.14 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 29.48 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 29.56 29.56 28.36 620 1,000 0.0
17/01/2017
29.56
 2,730 29.68 29.68 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 29.68 29.68 28.69 620 1,010 0.0
09/01/2017
29.68
 730 29.68 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 29.35 29.89 28.61 880 1,200 0.0
04/01/2017
29.35
 2,250 29.76 29.76 28.19 440 1,000 0.0
03/01/2017
29.76
 1,410 29.76 30.10 28.52 630 1,000 0.0
30/12/2016
29.76
 5,970 29.68 30.18 28.23 622,100 620,000 0.2
29/12/2016
29.68
 3,630 28.90 29.72 28.52 480 1,000 0.0
28/12/2016
28.90
 1,050 29.23 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 29.27 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 30.01 30.10 29.35 160 190 0.0
20/12/2016
30.01
 1,050 30.05 30.05 28.52 110 1,000 -0.1
19/12/2016
30.05
 1,610 30.18 30.18 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 30.43 30.43 29.72 50 0 0.0
14/12/2016
30.43
 120 29.43 30.47 28.94 20 0 0.0
13/12/2016
29.43
 11,430 30.72 30.72 28.65 8,030 5,450 0.2
12/12/2016
30.72
 290 30.55 30.84 28.52 240 0 0.0
09/12/2016
30.55
 6,650 28.94 30.55 28.94 6,310 3,500 0.2
08/12/2016
28.94
 140 29.76 29.76 28.94 80 0 0.0
07/12/2016
29.76
 10,610 29.35 29.76 28.11 570 4,890 -0.3
06/12/2016
29.35
 7,510 30.18 30.18 29.35 50 2,510 -0.2
05/12/2016
30.18
 1,850 30.14 30.59 28.52 350 0 0.0
02/12/2016
30.14
 230 30.55 30.55 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 30.14 31.21 28.94 500 0 0.0
29/11/2016
30.14
 3,530 30.14 30.14 28.94 300 930 0.0
28/11/2016
30.14
 1,150 30.14 30.38 29.35 150 0 0.0
25/11/2016
30.14
 6,070 30.14 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 29.97 30.80 28.52 850 0 0.1
23/11/2016
29.97
 1,170 29.53 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 29.33 30.77 29.49 990 0 0.1
17/11/2016
29.33
 1,950 29.33 29.69 28.77 190 0 0.0

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