CTCP Đầu tư và Phát triển Cảng Đình Vũ (dvp)

77.10
-0.30
(-0.39%)
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
(2024-10-15) 		2.30 3.07% 148,900 -16,000 -1.2
74.70
78
77.30
2 tháng
(2024-09-16) 		3.50 4.74% 366,500 -75,210 -5.6
73.80
78
77.30
3 tháng
(2024-08-16) 		1.50 1.98% 515,100 -33,400 -2.5
73.10
78
77.30
6 tháng
(2024-05-20) 		5.98 8.39% 1,258,300 -110,849 -8.3
70.84
78
77.30
12 tháng
(2023-11-20) 		22.81 41.85% 3,506,400 -9,679 -1.7
53.59
78
77.30
24 tháng
(2022-11-25) 		41.77 117.54% 10,245,400 752,151 45.6
35.53
78
77.30
36 tháng
(2021-11-30) 		32.09 70.96% 15,206,500 102,192 9.4
34.31
78
77.30
60 tháng
(2019-12-11) 		53.64 226.66% 40,240,510 249,812 21.6
18.12
78
77.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/06/2014
16.02
 100 16.65 16.65 16.02 0 0 0
20/06/2014
16.65
 1,480 16.86 16.86 16.23 1,380 0 0.1
19/06/2014
16.86
 0 16.86 16.86 16.86 0 0 0
18/06/2014
16.86
 110 16.15 16.86 16.23 100 0 0.0
17/06/2014
16.15
 2,710 16.15 16.19 16.15 0 2,060 -0.1
16/06/2014
16.15
 2,760 16.19 16.19 16.07 590 1,640 -0.0
13/06/2014
16.19
 1,270 16.27 16.27 16.19 1,270 0 0.0
12/06/2014
16.27
 150 16.65 16.65 16.27 0 0 0
11/06/2014
16.65
 820 16.77 17.07 16.23 800 0 0.0
10/06/2014
16.77
 10 16.32 16.77 16.77 0 0 0
09/06/2014
16.32
 1,020 16.19 16.32 16.07 0 0 0
06/06/2014
16.19
 2,610 16.19 16.19 16.02 0 0 0
05/06/2014
16.19
 1,120 16.02 16.19 16.02 0 0 0
04/06/2014
16.02
 4,100 16.19 16.36 16.02 200 0 0.0
03/06/2014
16.19
 3,750 16.19 16.19 15.98 3,000 0 0.1
02/06/2014
16.19
 7,980 15.98 16.19 15.94 3,500 0 0.1
30/05/2014
15.98
 100 15.98 15.98 15.98 0 0 0
29/05/2014
15.98
 1,410 16.44 16.44 15.90 0 0 0
28/05/2014
16.44
 1,500 16.11 16.48 16.44 1,300 0 0.1
27/05/2014: Cổ tức tiền mặt tỉ lệ: 20%
27/05/2014
16.11
 11,600 16.11 16.27 15.86 10 0 0.0
26/05/2014
16.11
 2,110 15.63 16.11 15.47 20 0 0.0
23/05/2014
15.63
 11,850 15.71 15.87 15.63 2,000 0 0.1
22/05/2014
15.71
 3,780 15.71 16.19 15.67 0 0 0
21/05/2014
15.71
 4,740 16.19 16.27 15.47 0 0 0
20/05/2014
16.19
 19,900 15.23 16.27 15.19 16,160 5,770 0.4
19/05/2014
15.23
 12,750 15.23 15.27 15.08 10,420 0 0.4
16/05/2014
15.23
 14,660 15.08 15.23 15.12 7,500 5,220 0.1
15/05/2014
15.08
 19,900 15.23 15.31 15.08 9,690 3,000 0.3
14/05/2014
15.23
 24,980 14.56 15.27 14.48 8,190 13,990 -0.2
13/05/2014
14.56
 19,650 15.63 15.63 14.56 200 0 0.0
12/05/2014
15.63
 6,450 15.83 15.83 14.76 0 0 0
09/05/2014
15.83
 20 15.15 15.83 15.27 0 0 0
08/05/2014
15.15
 18,740 16.27 16.27 15.15 0 0 0
07/05/2014
16.27
 20,000 15.67 16.46 16.27 20,000 0 0.8
06/05/2014
15.67
 1,430 15.87 16.07 15.67 0 0 0
05/05/2014
15.87
 4,920 16.27 16.27 15.87 0 0 0
29/04/2014
16.27
 760 16.50 16.66 16.27 700 0 0.0
28/04/2014
16.50
 940 16.35 16.66 16.46 390 0 0.0
25/04/2014
16.35
 1,190 16.31 16.35 16.27 200 0 0.0
24/04/2014
16.31
 300 16.42 16.42 16.31 300 0 0.0
23/04/2014
16.42
 10,350 16.62 16.62 15.95 1,900 0 0.1
22/04/2014
16.62
 8,340 16.66 16.66 15.95 20 2,040 -0.1
21/04/2014
16.66
 3,740 16.66 16.86 16.35 0 0 0
18/04/2014
16.66
 6,580 16.66 16.86 16.42 40 30 0.0
17/04/2014
16.66
 6,450 16.46 17.10 16.46 0 0 0
16/04/2014
16.46
 13,460 17.65 17.65 16.42 0 0 0
15/04/2014
17.65
 14,940 18.29 18.33 17.65 0 0 0
14/04/2014
18.29
 26,770 18.57 18.57 17.30 2,090 0 0.1
11/04/2014
18.57
 3,930 18.57 18.65 17.69 1,000 0 0.0
10/04/2014
18.57
 4,150 18.80 18.80 18.53 0 0 0
08/04/2014
18.80
 2,600 18.80 18.80 18.45 2,100 0 0.1
07/04/2014
18.80
 2,350 18.57 18.96 18.53 30 0 0.0
04/04/2014
18.57
 1,350 19.04 19.04 18.57 1,240 0 0.1
03/04/2014
19.04
 1,260 19.04 19.04 19.04 1,000 0 0.0
02/04/2014
19.04
 990 19.08 19.08 18.65 210 0 0.0
01/04/2014
19.08
 4,190 19.24 19.24 19.08 150 0 0.0
31/03/2014
19.24
 1,820 18.84 19.44 19.00 1,800 0 0.1
28/03/2014
18.84
 7,870 18.65 19.04 18.57 0 0 0
27/03/2014
18.65
 1,750 18.84 18.88 18.65 10 0 0.0
26/03/2014
18.84
 4,420 19.04 19.40 18.84 2,230 0 0.1
25/03/2014
19.04
 5,350 19.44 19.44 19.04 100 0 0.0
24/03/2014
19.44
 11,280 19.28 19.44 19.24 0 0 0
21/03/2014
19.28
 730 19.28 19.32 19.24 50 0 0.0
20/03/2014
19.28
 10,380 19.32 19.44 19.28 50 0 0.0
19/03/2014
19.32
 16,690 19.52 19.52 19.32 6,300 0 0.3
18/03/2014
19.52
 23,490 19.52 19.52 19.24 14,990 0 0.7
17/03/2014
19.52
 6,700 19.44 19.56 19.36 2,010 1,910 0.0
14/03/2014
19.44
 8,840 19.64 19.64 19.32 500 7,700 -0.4
13/03/2014
19.64
 2,010 19.44 19.76 19.44 0 0 0
12/03/2014
19.44
 6,710 19.44 19.56 19.24 750 0 0.0
11/03/2014
19.44
 73,500 19.52 19.52 19.40 30,060 0 1.5
10/03/2014
19.52
 11,650 19.48 19.52 19.44 8,590 0 0.4
07/03/2014
19.48
 18,000 19.60 19.60 19.44 5,900 0 0.3
06/03/2014
19.60
 15,190 19.60 19.64 19.56 0 0 0
05/03/2014
19.60
 3,050 19.44 19.60 19.36 0 0 0
04/03/2014
19.44
 12,810 19.08 19.64 19.24 0 0 0
03/03/2014
19.08
 10,440 19.56 19.56 19.08 0 0 0
28/02/2014
19.56
 10,000 19.24 19.56 19.44 3,000 0 0.1
27/02/2014
19.24
 18,920 19.24 19.40 19.04 11,820 0 0.6
26/02/2014
19.24
 15,670 19.44 19.84 19.04 5,000 0 0.2
25/02/2014
19.44
 22,590 19.68 19.68 19.04 1,500 0 0.1
24/02/2014
19.68
 0 19.68 19.68 19.68 0 0 0
21/02/2014
19.68
 29,490 18.84 19.84 19.04 19,500 500 0.9
20/02/2014
18.84
 37,690 20.23 20.23 18.84 0 0 0
19/02/2014
20.23
 8,320 20.03 20.23 19.84 0 0 0
18/02/2014
20.03
 11,570 21.03 21.03 19.84 0 0 0
17/02/2014
21.03
 19,270 20.63 21.03 20.23 0 0 0
14/02/2014
20.63
 14,200 20.23 21.42 20.23 3,000 0 0.2
13/02/2014
20.23
 150,370 19.00 20.23 19.04 27,900 79,140 -2.5
12/02/2014
19.00
 72,560 18.41 19.12 18.61 18,300 24,180 -0.3
11/02/2014
18.41
 59,230 18.25 18.65 18.21 16,280 0 0.8
10/02/2014
18.25
 12,770 18.01 18.25 18.01 0 0 0
07/02/2014
18.01
 26,530 17.65 18.25 17.85 2,030 0 0.1
06/02/2014
17.65
 4,470 17.61 17.65 17.50 28,440 29,720 -0.1
27/01/2014
17.61
 2,840 17.50 17.65 17.50 1,400 0 0.1
24/01/2014
17.50
 11,060 17.50 17.85 17.50 2,000 0 0.1
23/01/2014
17.50
 35,200 17.46 17.50 17.38 21,460 30,680 -0.4
22/01/2014
17.46
 42,010 17.46 17.65 17.46 28,940 0 1.3
21/01/2014
17.46
 17,920 17.10 17.46 17.06 10,500 0 0.5
20/01/2014
17.10
 11,890 17.34 17.34 17.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |