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)
16/11/2016
29.33
 850 29.29 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 29.25 29.57 29.21 70 0 0.0
10/11/2016
29.25
 2,900 28.93 29.37 27.61 1,070 50 0.1
09/11/2016
28.93
 1,570 28.61 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 28.69 28.69 28.37 30 0 0.0
04/11/2016
28.69
 580 28.53 28.69 28.57 40 0 0.0
03/11/2016
28.53
 510 28.57 28.57 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 28.73 28.73 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
25/10/2016
28.33
 1,140 28.37 28.37 27.97 1,040 40 0.1
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 28.37 28.77 27.97 40 0 0.0
14/10/2016
28.37
 13,570 28.77 28.77 27.93 5,970 9,000 -0.2
13/10/2016
28.77
 440 28.93 28.93 28.37 10 0 0.0
12/10/2016
28.93
 1,730 29.09 29.09 28.45 1,230 440 0.1
11/10/2016
29.09
 1,470 29.13 29.13 28.77 30 0 0.0
10/10/2016
29.13
 3,420 29.57 29.57 28.57 40 3,260 -0.2
07/10/2016
29.57
 710 28.97 29.57 28.17 210 0 0.0
06/10/2016
28.97
 4,290 27.93 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 29.69 29.97 29.17 50 0 0.0
30/09/2016
29.69
 750 29.69 29.69 28.97 160 0 0.0
29/09/2016
29.69
 2,200 29.77 29.97 29.57 700 1,000 0.0
28/09/2016
29.77
 4,270 29.77 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 29.77 29.77 27.97 50 0 0.0
21/09/2016
29.77
 3,070 29.97 29.97 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 30.17 30.17 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 29.93 30.17 28.41 15,230 0 1.1
13/09/2016
29.93
 490 29.97 29.97 29.77 10 0 0.0
12/09/2016
29.97
 140 29.97 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 29.97 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 30.17 30.17 29.77 200 270 0.0
31/08/2016
30.17
 190 30.17 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 29.77 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 29.97 29.97 29.57 0 0 0
18/08/2016
29.97
 270 29.97 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 29.17 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 29.77 29.97 29.57 1,000 10 0.1
11/08/2016
29.77
 650 30.97 30.97 29.37 600 0 0.0
10/08/2016
30.97
 2,800 29.17 30.97 28.77 2,670 0 0.2
09/08/2016
29.17
 920 28.97 29.17 28.97 670 0 0.0
08/08/2016
28.97
 1,140 29.17 29.17 27.77 550 0 0.0
05/08/2016
29.17
 1,100 28.97 29.17 27.97 80 240 0.0
04/08/2016
28.97
 770 28.97 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 29.37 29.37 28.77 230 0 0.0
01/08/2016
29.37
 10 29.57 29.57 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 29.57 29.57 29.17 190 0 0.0
27/07/2016
29.57
 810 29.77 29.77 28.97 30 0 0.0
26/07/2016
29.77
 530 29.77 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 28.97 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 29.77 29.77 28.97 150 1,200 -0.1
13/07/2016
29.77
 4,450 29.77 29.97 29.57 10 1,930 -0.1
12/07/2016
29.77
 5,070 30.37 30.37 28.97 110 5,070 -0.4
11/07/2016
30.37
 16,030 29.17 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 29.57 29.77 29.17 610 0 0.0
06/07/2016
29.57
 3,600 29.17 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 30.17 30.17 29.17 1,020 0 0.1
30/06/2016
30.17
 5,550 30.37 30.57 28.97 340 0 0.0
29/06/2016
30.37
 4,800 29.97 30.37 29.57 0 0 0

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