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)
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 29.97 30.37 27.97 12,030 0 0.9
23/06/2016
29.97
 21,370 28.77 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 28.97 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 29.17 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 29.17 29.57 28.97 30 0 0.0
10/06/2016
29.17
 1,530 29.57 29.57 29.17 0 0 0
09/06/2016
29.57
 940 29.57 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 29.57 29.57 29.37 1,000 1,050 0.0
06/06/2016
29.57
 1,230 29.97 29.97 28.97 20 0 0.0
03/06/2016
29.97
 4,680 29.97 30.17 29.37 1,590 300 0.1
02/06/2016
29.97
 3,050 29.37 29.97 29.17 0 0 0
01/06/2016
29.37
 22,520 28.97 29.97 28.97 1,990 8,000 -0.4
31/05/2016
28.97
 10,710 29.17 29.17 28.57 1,170 0 0.1
30/05/2016
29.17
 28,690 28.97 29.17 28.37 2,010 5,400 -0.2
27/05/2016
28.97
 15,520 28.57 28.97 27.17 100 0 0.0
26/05/2016
28.57
 8,250 28.77 29.17 28.57 2,150 0 0.2
25/05/2016
28.77
 16,940 28.17 28.97 28.17 580 0 0.0
24/05/2016
28.17
 21,490 27.17 28.17 27.17 5,390 0 0.4
23/05/2016
27.17
 9,980 26.57 27.17 26.37 1,220 100 0.1
20/05/2016
26.57
 1,540 26.57 26.57 26.17 1,150 0 0.1
19/05/2016
26.57
 7,110 26.77 27.17 26.37 4,180 0 0.3
18/05/2016
26.77
 13,380 27.17 27.17 26.77 7,000 0 0.5
17/05/2016
27.17
 5,670 27.57 27.57 26.97 4,520 0 0.3
16/05/2016
27.57
 3,660 27.77 27.97 27.57 3,000 0 0.2
13/05/2016
27.77
 2,190 27.97 27.97 27.57 130 10 0.0
12/05/2016: Cổ tức tiền mặt tỉ lệ: 50%
12/05/2016
27.97
 6,150 27.97 28.37 27.97 0 0 0
11/05/2016
27.97
 8,860 27.97 28.35 27.79 1,410 880 0.0
10/05/2016
27.97
 1,060 27.97 27.97 26.85 10 0 0.0
09/05/2016
27.97
 4,780 28.35 28.72 27.97 240 0 0.0
06/05/2016
28.35
 9,320 28.72 28.91 27.97 1,400 1,300 0.0
05/05/2016
28.72
 9,260 28.53 29.09 28.35 0 1,160 -0.1
04/05/2016
28.53
 29,950 27.04 28.72 27.23 200 0 0.0
29/04/2016
27.04
 3,280 27.23 27.23 26.67 620 620 0
28/04/2016
27.23
 10,770 27.23 27.60 26.67 20 1,000 -0.1
27/04/2016
27.23
 5,870 26.85 27.23 26.67 30 0 0.0
26/04/2016
26.85
 8,030 26.85 26.85 26.48 1,980 0 0.1
25/04/2016
26.85
 13,940 26.85 26.85 26.29 1,530 1,440 0.0
22/04/2016
26.85
 650 27.04 27.04 26.48 20 0 0.0
21/04/2016
27.04
 1,660 26.85 27.04 26.29 30 0 0.0
20/04/2016
26.85
 6,810 26.85 26.85 26.48 2,520 300 0.2
19/04/2016
26.85
 19,980 27.60 27.60 26.48 9,660 600 0.7
15/04/2016
27.60
 7,260 27.79 27.79 26.29 830 0 0.1
14/04/2016
27.79
 500 27.23 27.97 27.23 40 0 0.0
13/04/2016
27.23
 9,850 27.41 28.35 27.23 400 0 0.0
12/04/2016
27.41
 28,420 26.29 27.60 26.29 520 750 0.0
11/04/2016
26.29
 9,450 26.29 27.97 26.29 2,600 0 0.2
08/04/2016
26.29
 11,570 26.29 26.67 26.11 4,500 0 0.3
07/04/2016
26.29
 12,910 26.29 26.48 25.36 2,030 0 0.1
06/04/2016
26.29
 2,760 26.29 26.67 26.11 700 0 0.0
05/04/2016
26.29
 760 26.29 26.48 25.36 170 300 0.0
04/04/2016
26.29
 7,100 26.29 26.29 26.11 150 0 0.0
01/04/2016
26.29
 4,970 26.48 26.85 26.11 1,100 0 0.1
31/03/2016
26.48
 28,310 26.67 27.04 26.48 0 0 0
30/03/2016
26.67
 9,570 26.48 26.85 26.48 100 0 0.0
29/03/2016
26.48
 29,350 26.48 27.23 26.11 390 2,000 -0.1
28/03/2016
26.48
 32,630 25.74 26.48 25.74 70 0 0.0
25/03/2016
25.74
 16,300 25.18 26.11 24.99 2,820 0 0.2
24/03/2016
25.18
 75,840 26.85 27.79 24.99 5,560 0 0.4
23/03/2016
26.85
 26,950 27.23 27.23 26.48 7,760 120 0.5
22/03/2016
27.23
 3,300 27.41 27.41 27.04 40 0 0.0
21/03/2016
27.41
 13,710 27.60 27.60 27.04 500 0 0.0
18/03/2016
27.60
 6,700 27.97 27.97 27.60 2,500 0 0.2
17/03/2016
27.97
 9,940 27.97 28.53 27.79 520 0 0.0
16/03/2016
27.97
 8,090 27.79 28.72 27.79 580 0 0.0
15/03/2016
27.79
 13,360 28.53 28.53 27.60 0 0 0
14/03/2016
28.53
 19,580 27.97 29.47 28.53 0 0 0
11/03/2016
27.97
 25,890 27.79 28.72 27.79 620 0 0.0
10/03/2016
27.79
 29,500 28.91 29.47 27.79 580 0 0.0
09/03/2016
28.91
 20,660 29.65 29.65 27.97 10 0 0.0
08/03/2016
29.65
 3,420 29.47 30.40 28.91 20 0 0.0
07/03/2016
29.47
 42,740 28.35 30.21 27.97 900 4,000 -0.3
04/03/2016
28.35
 77,200 26.67 28.53 26.85 10 15,750 -1.2
03/03/2016
26.67
 27,420 26.29 27.23 25.92 620 0 0.0
02/03/2016
26.29
 68,950 24.62 26.29 24.43 20 33,380 -2.3
01/03/2016
24.62
 6,550 24.99 24.99 24.62 220 0 0.0
29/02/2016
24.99
 1,440 24.80 24.99 24.62 20 130 0.0
26/02/2016
24.80
 8,870 24.43 24.80 24.24 20 0 0.0
25/02/2016
24.43
 6,540 24.80 24.80 24.24 2,010 3,000 -0.1
24/02/2016
24.80
 520 24.99 24.99 24.62 510 10 0.0
23/02/2016
24.99
 14,580 24.80 24.99 24.43 100 7,250 -0.5
22/02/2016
24.80
 23,190 24.80 24.80 24.43 0 6,500 -0.4
19/02/2016
24.80
 16,970 24.80 24.80 24.24 10 3,300 -0.2
18/02/2016
24.80
 10,430 24.80 25.18 24.62 4,010 500 0.2
17/02/2016
24.80
 8,860 25.36 25.36 24.80 60 20 0.0
16/02/2016
25.36
 11,400 25.18 25.36 24.62 0 0 0
15/02/2016
25.18
 5,470 25.18 25.18 24.62 80 400 0.0
05/02/2016
25.18
 5,800 24.99 25.18 24.99 600 0 0.0
04/02/2016
24.99
 12,350 24.62 24.99 24.24 1,000 0 0.1
03/02/2016
24.62
 7,900 24.99 24.99 24.43 0 1,200 -0.1
02/02/2016
24.99
 1,980 25.36 25.36 24.62 0 0 0
01/02/2016
25.36
 5,910 24.99 25.55 25.18 0 2,800 -0.2
29/01/2016
24.99
 21,920 24.62 25.18 24.80 2,100 6,980 -0.3

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