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)
24/10/2016
28.37
 160 28.37 28.77 27.97 150 0 0.0
21/10/2016
28.37
 1,690 28.37 28.77 27.97 110 10 0.0
20/10/2016
28.37
 130 28.37 28.37 28.37 100 0 0.0
19/10/2016
28.37
 2,640 28.17 28.77 27.77 40 500 0.0
18/10/2016
28.17
 280 28.37 28.37 27.97 60 0 0.0
17/10/2016
28.37
 1,580 28.77 28.77 27.97 40 0 0.0
14/10/2016
28.37
 13,570 28.25 28.77 27.93 5,970 9,000 -0.2
13/10/2016
28.77
 440 28.37 28.93 28.37 10 0 0.0
12/10/2016
28.93
 1,730 28.97 28.97 28.45 1,230 440 0.1
11/10/2016
29.09
 1,470 29.09 29.09 28.77 30 0 0.0
10/10/2016
29.13
 3,420 28.97 29.17 28.57 40 3,260 -0.2
07/10/2016
29.57
 710 28.17 29.57 28.17 210 0 0.0
06/10/2016
28.97
 4,290 29.13 29.17 28.97 1,010 3,000 -0.1
05/10/2016
27.93
 9,990 29.77 29.77 27.93 7,130 0 0.5
04/10/2016
29.77
 200 29.97 29.97 29.77 100 0 0.0
03/10/2016
29.97
 1,270 29.97 29.97 29.17 50 0 0.0
30/09/2016
29.69
 750 28.97 29.69 28.97 160 0 0.0
29/09/2016
29.69
 2,200 29.57 29.97 29.57 700 1,000 0.0
28/09/2016
29.77
 4,270 29.65 29.97 29.57 2,220 0 0.2
27/09/2016
29.77
 0 29.77 29.77 29.77 0 0 0
26/09/2016
29.77
 2,190 29.77 29.77 29.73 1,500 0 0.1
23/09/2016
29.77
 1,400 29.77 29.97 29.77 30 0 0.0
22/09/2016
29.77
 2,060 29.17 29.77 27.97 50 0 0.0
21/09/2016
29.77
 3,070 29.57 29.77 29.17 10 0 0.0
20/09/2016
29.97
 1,680 29.97 29.97 29.57 10 0 0.0
19/09/2016
29.97
 2,170 29.97 29.97 29.57 1,720 390 0.1
16/09/2016
29.97
 210 29.17 29.97 29.17 180 0 0.0
15/09/2016
30.17
 20 30.17 30.17 30.17 20 0 0.0
14/09/2016
30.17
 16,930 29.57 30.17 28.41 15,230 0 1.1
13/09/2016
29.93
 490 29.77 29.93 29.77 10 0 0.0
12/09/2016
29.97
 140 29.57 29.97 29.57 40 10 0.0
09/09/2016
29.97
 1,920 29.97 29.97 29.97 0 0 0
08/09/2016
29.97
 4,100 29.77 29.97 29.77 310 0 0.0
07/09/2016
29.77
 440 29.97 29.97 29.17 180 0 0.0
06/09/2016
29.97
 4,240 30.37 30.37 27.97 210 0 0.0
05/09/2016
29.97
 380 30.17 30.17 29.97 190 200 0.0
01/09/2016
30.17
 2,680 29.97 30.17 29.77 200 270 0.0
31/08/2016
30.17
 190 29.97 30.17 29.17 90 30 0.0
30/08/2016
30.17
 1,740 29.97 30.17 29.57 1,080 300 0.1
29/08/2016
29.97
 4,240 29.97 30.37 29.57 1,530 0 0.1
26/08/2016
29.97
 1,630 29.97 29.97 29.57 640 0 0.0
25/08/2016
29.97
 0 29.97 29.97 29.97 0 0 0
24/08/2016
29.97
 30 29.97 29.97 29.97 30 0 0.0
23/08/2016
29.77
 1,460 29.57 29.97 28.77 140 0 0.0
22/08/2016
29.57
 400 29.57 29.57 29.57 0 190 0.0
19/08/2016
29.57
 200 29.57 29.57 29.57 0 0 0
18/08/2016
29.97
 270 29.37 29.97 29.37 10 0 0.0
17/08/2016
29.97
 2,210 29.17 29.97 29.17 390 0 0.0
16/08/2016
29.17
 7,710 28.57 29.17 28.57 30 2,000 -0.1
15/08/2016
29.17
 5,970 29.57 29.57 28.37 2,650 4,000 -0.1
12/08/2016
29.57
 1,550 29.57 29.97 29.57 1,000 10 0.1
11/08/2016
29.77
 650 30.17 30.17 29.37 600 0 0.0
10/08/2016
30.97
 2,800 28.77 30.97 28.77 2,670 0 0.2
09/08/2016
29.17
 920 29.17 29.17 28.97 670 0 0.0
08/08/2016
28.97
 1,140 27.97 28.97 27.77 550 0 0.0
05/08/2016
29.17
 1,100 27.97 29.17 27.97 80 240 0.0
04/08/2016
28.97
 770 28.37 28.97 28.17 760 60 0.0
03/08/2016
28.97
 2,130 29.17 29.17 27.97 80 1,030 -0.1
02/08/2016
29.17
 3,030 28.97 29.17 28.77 230 0 0.0
01/08/2016
29.37
 10 29.37 29.37 29.37 0 0 0
29/07/2016
29.57
 2,850 29.57 29.57 29.17 430 370 0.0
28/07/2016
29.57
 220 29.17 29.57 29.17 190 0 0.0
27/07/2016
29.57
 810 29.57 29.77 28.97 30 0 0.0
26/07/2016
29.77
 530 29.17 29.77 29.17 500 0 0.0
25/07/2016
29.77
 310 29.77 29.77 29.77 300 0 0.0
22/07/2016
29.77
 550 29.77 29.97 29.17 150 0 0.0
21/07/2016
29.77
 4,060 29.57 29.77 29.17 170 0 0.0
20/07/2016
29.57
 1,000 29.57 29.57 29.37 570 400 0.0
19/07/2016
29.57
 960 29.57 29.57 28.77 10 0 0.0
18/07/2016
29.57
 2,500 29.77 29.77 29.57 2,300 0 0.2
15/07/2016
28.97
 3,950 29.77 29.77 28.97 1,130 0 0.1
14/07/2016
29.77
 3,880 29.37 29.77 28.97 150 1,200 -0.1
13/07/2016
29.77
 4,450 29.57 29.97 29.57 10 1,930 -0.1
12/07/2016
29.77
 5,070 29.17 29.77 28.97 110 5,070 -0.4
11/07/2016
30.37
 16,030 29.57 30.37 29.17 240 0 0.0
08/07/2016
29.17
 2,170 29.57 29.57 29.17 280 0 0.0
07/07/2016
29.57
 7,660 29.17 29.77 29.17 610 0 0.0
06/07/2016
29.57
 3,600 29.57 29.57 28.97 2,840 0 0.2
05/07/2016
29.17
 3,210 29.97 29.97 28.97 620 0 0.0
04/07/2016
29.97
 770 29.97 29.97 29.57 140 0 0.0
01/07/2016
29.97
 2,110 29.97 29.97 29.17 1,020 0 0.1
30/06/2016
30.17
 5,550 30.57 30.57 28.97 340 0 0.0
29/06/2016
30.37
 4,800 29.57 30.37 29.57 0 0 0
28/06/2016
29.97
 3,540 28.77 30.57 28.57 1,730 1,710 0.0
27/06/2016
28.77
 2,790 28.97 28.97 28.77 2,490 0 0.2
24/06/2016
28.97
 22,690 30.37 30.37 27.97 12,030 0 0.9
23/06/2016
29.97
 21,370 29.17 29.97 28.77 40,590 24,590 1.2
22/06/2016
28.77
 7,430 28.97 29.17 28.77 1,000 5,640 -0.3
21/06/2016
28.97
 10,890 28.77 28.97 28.57 1,000 590 0.0
20/06/2016
28.97
 9,040 28.97 29.17 28.97 1,000 6,770 -0.4
17/06/2016
28.97
 1,300 29.17 29.17 28.97 1,300 890 0.0
16/06/2016
29.17
 11,270 28.97 29.17 28.97 4,050 8,260 -0.3
15/06/2016
29.17
 9,330 29.17 29.37 29.17 8,010 4,740 0.2
14/06/2016
29.17
 0 29.17 29.17 29.17 0 0 0
13/06/2016
29.17
 930 29.57 29.57 28.97 30 0 0.0
10/06/2016
29.17
 1,530 29.17 29.17 29.17 0 0 0
09/06/2016
29.57
 940 29.37 29.57 29.17 610 10 0.0
08/06/2016
29.57
 1,050 29.57 29.57 29.57 1,000 0 0.1
07/06/2016
29.57
 1,620 29.37 29.57 29.37 1,000 1,050 0.0
06/06/2016
29.57
 1,230 29.77 29.77 28.97 20 0 0.0

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