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% 258,900 -497 0.0
72.90
76.20
72.90
2 tháng
(2026-09-03) 		-1.30 -1.75% 574,600 1,703 0.1
72.90
76.30
72.90
3 tháng
(2026-08-04) 		-1.30 -1.75% 787,800 2,103 0.2
72.90
76.30
72.90
6 tháng
(2026-05-06) 		6.28 9.43% 1,635,400 10,203 0.8
66.62
76.30
72.90
12 tháng
(2025-11-07) 		10.51 16.84% 3,249,600 -408,597 -27.6
59.96
76.30
72.90
24 tháng
(2024-11-12) 		9.88 15.68% 7,062,800 -1,481,297 -109.6
59.73
76.30
72.90
36 tháng
(2023-11-20) 		28.47 64.09% 10,549,300 -1,484,847 -110.9
43.69
76.30
72.90
60 tháng
(2021-11-29) 		35.67 95.82% 22,410,800 -1,335,776 -97.6
27.97
76.30
72.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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 29.17 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 28.97 29.17 28.57 1,170 0 0.1
30/05/2016
29.17
 28,690 28.77 29.17 28.37 2,010 5,400 -0.2
27/05/2016
28.97
 15,520 27.17 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 27.37 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 26.37 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 28.17 28.37 27.97 0 0 0
11/05/2016
27.97
 8,860 28.35 28.35 27.79 1,410 880 0.0
10/05/2016
27.97
 1,060 26.85 27.97 26.85 10 0 0.0
09/05/2016
27.97
 4,780 28.53 28.72 27.97 240 0 0.0
06/05/2016
28.35
 9,320 28.91 28.91 27.97 1,400 1,300 0.0
05/05/2016
28.72
 9,260 29.09 29.09 28.35 0 1,160 -0.1
04/05/2016
28.53
 29,950 28.16 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 27.41 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 26.85 26.85 26.48 20 0 0.0
21/04/2016
27.04
 1,660 27.04 27.04 26.29 30 0 0.0
20/04/2016
26.85
 6,810 26.48 26.85 26.48 2,520 300 0.2
19/04/2016
26.85
 19,980 26.48 27.60 26.48 9,660 600 0.7
15/04/2016
27.60
 7,260 26.85 27.79 26.29 830 0 0.1
14/04/2016
27.79
 500 27.97 27.97 27.23 40 0 0.0
13/04/2016
27.23
 9,850 27.23 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 26.11 26.67 26.11 4,500 0 0.3
07/04/2016
26.29
 12,910 26.11 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 26.11 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 26.85 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 26.11 26.48 25.74 70 0 0.0
25/03/2016
25.74
 16,300 24.99 26.11 24.99 2,820 0 0.2
24/03/2016
25.18
 75,840 27.60 27.79 24.99 5,560 0 0.4
23/03/2016
26.85
 26,950 27.04 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 28.53 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 29.47 29.47 28.53 0 0 0
11/03/2016
27.97
 25,890 28.53 28.72 27.79 620 0 0.0
10/03/2016
27.79
 29,500 28.35 29.47 27.79 580 0 0.0
09/03/2016
28.91
 20,660 27.97 29.65 27.97 10 0 0.0
08/03/2016
29.65
 3,420 30.40 30.40 28.91 20 0 0.0
07/03/2016
29.47
 42,740 29.47 30.21 27.97 900 4,000 -0.3
04/03/2016
28.35
 77,200 26.85 28.53 26.85 10 15,750 -1.2
03/03/2016
26.67
 27,420 26.67 27.23 25.92 620 0 0.0
02/03/2016
26.29
 68,950 24.80 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 24.62 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 24.62 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 24.99 24.99 24.24 1,000 0 0.1
03/02/2016
24.62
 7,900 24.62 24.99 24.43 0 1,200 -0.1
02/02/2016
24.99
 1,980 25.18 25.36 24.62 0 0 0
01/02/2016
25.36
 5,910 25.18 25.55 25.18 0 2,800 -0.2
29/01/2016
24.99
 21,920 24.80 25.18 24.80 2,100 6,980 -0.3
28/01/2016
24.62
 31,870 24.62 25.36 24.24 1,000 1,460 0.0
27/01/2016
24.62
 24,080 24.24 24.99 24.06 400 20 0.0
26/01/2016
24.06
 1,170 23.87 24.06 23.87 0 0 0
25/01/2016
24.06
 8,940 24.24 24.24 23.68 900 200 0.0
22/01/2016
23.87
 16,330 23.87 24.06 23.31 10,830 3,000 0.5
21/01/2016
23.50
 16,370 23.50 24.06 23.31 10,160 7,000 0.2
20/01/2016
23.50
 3,880 24.06 24.62 23.50 40 0 0.0
19/01/2016
23.12
 9,580 23.12 23.50 23.12 0 0 0
18/01/2016
22.94
 37,030 23.31 23.31 22.75 34,000 330 2.1
15/01/2016
23.31
 7,590 23.50 23.87 23.31 10 3,000 -0.2
14/01/2016
23.68
 18,300 23.31 23.87 23.31 11,640 0 0.7
13/01/2016
23.87
 6,260 23.50 24.06 23.50 0 3,470 -0.2
12/01/2016
23.68
 13,400 23.50 23.87 23.50 11,500 0 0.7
11/01/2016
23.31
 24,290 23.50 23.50 23.12 7,270 2,640 0.3
08/01/2016
23.50
 27,960 23.12 23.87 22.94 23,100 0 1.5
07/01/2016
23.12
 10,150 23.31 23.31 22.94 510 0 0.0
06/01/2016
23.31
 10,090 24.06 24.06 23.31 4,560 0 0.3

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