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)
17/01/2014
17.34
 30,430 17.30 17.42 17.30 14,760 0 0.6
16/01/2014
17.30
 14,680 17.30 17.30 17.06 0 0 0
15/01/2014
17.30
 7,600 17.26 17.46 16.86 1,000 0 0.0
14/01/2014
17.26
 22,300 17.26 17.50 17.26 1,900 0 0.1
13/01/2014
17.26
 11,830 17.22 17.26 17.06 4,880 0 0.2
10/01/2014
17.22
 38,860 17.06 17.50 17.18 2,000 0 0.1
09/01/2014
17.06
 6,780 17.22 17.22 17.02 0 0 0
08/01/2014
17.22
 16,760 17.26 17.30 17.22 6,280 0 0.3
07/01/2014
17.26
 29,490 17.06 17.42 17.06 0 0 0
06/01/2014
17.06
 26,920 16.94 17.10 16.94 0 0 0
03/01/2014
16.94
 7,690 16.86 16.98 16.86 5,080 0 0.2
02/01/2014
16.86
 17,340 16.86 16.90 16.66 14,080 0 0.6
31/12/2013
16.86
 54,370 16.62 16.90 16.86 53,550 0 2.3
30/12/2013
16.62
 16,870 16.90 16.94 16.62 15,280 0 0.6
27/12/2013
16.90
 2,210 16.90 17.06 16.70 360 0 0.0
26/12/2013
16.90
 5,780 17.02 17.02 16.78 2,500 0 0.1
25/12/2013
17.02
 22,780 17.34 17.34 16.86 12,560 0 0.5
24/12/2013
17.34
 2,250 17.38 17.46 16.86 0 0 0
23/12/2013
17.38
 3,490 17.38 17.85 17.06 0 0 0
20/12/2013
17.38
 93,600 16.38 17.50 16.38 0 0 0
19/12/2013
16.38
 10,640 16.23 16.38 16.15 6,670 0 0.3
18/12/2013
16.23
 8,910 16.07 16.27 16.03 5,530 0 0.2
17/12/2013
16.07
 3,220 16.15 16.15 15.95 0 0 0
16/12/2013
16.15
 4,230 16.15 16.46 15.87 3,000 0 0.1
13/12/2013
16.15
 7,080 16.27 16.27 15.87 0 0 0
12/12/2013
16.27
 6,910 15.71 16.27 15.67 0 0 0
11/12/2013
15.71
 20,380 16.27 16.27 15.67 0 0 0
10/12/2013
16.27
 12,610 16.78 16.78 16.15 0 0 0
09/12/2013
16.78
 12,170 16.82 16.82 16.66 1,780 0 0.1
06/12/2013
16.82
 2,170 16.90 16.90 16.78 0 0 0
05/12/2013
16.90
 1,510 16.94 16.94 16.66 0 0 0
04/12/2013
16.94
 1,630 16.94 17.02 16.86 0 0 0
03/12/2013
16.94
 1,650 16.82 16.98 16.66 0 0 0
02/12/2013
16.82
 5,600 16.90 16.90 16.82 200 0 0.0
29/11/2013
16.90
 5,670 16.82 16.90 16.82 0 0 0
28/11/2013
16.82
 3,590 16.98 16.98 16.82 0 0 0
27/11/2013
16.98
 2,770 16.94 16.98 16.94 0 0 0
26/11/2013
16.94
 1,410 16.74 16.94 16.66 0 0 0
25/11/2013
16.74
 1,380 16.70 17.06 16.74 10 0 0.0
22/11/2013
16.70
 3,090 16.66 16.82 16.66 0 0 0
21/11/2013
16.66
 7,760 16.70 16.86 16.66 0 220 -0.0
20/11/2013
16.70
 6,490 16.78 16.78 16.66 0 0 0
19/11/2013
16.78
 8,320 16.94 17.06 16.66 0 0 0
18/11/2013
16.94
 7,890 17.06 17.26 16.94 0 0 0
15/11/2013
17.06
 1,800 17.06 17.06 16.90 0 0 0
14/11/2013
17.06
 660 17.06 17.06 16.86 0 0 0
13/11/2013
17.06
 150 16.86 17.06 16.86 0 0 0
12/11/2013
16.86
 15,140 17.26 17.26 16.86 0 0 0
11/11/2013
17.26
 2,630 17.42 17.42 17.22 0 0 0
08/11/2013
17.42
 13,130 17.26 17.42 17.18 12,170 0 0.5
07/11/2013
17.26
 400 17.42 17.42 17.26 0 0 0
06/11/2013
17.42
 14,520 17.46 17.46 17.26 12,720 0 0.6
05/11/2013
17.46
 4,430 17.46 17.65 17.30 0 0 0
04/11/2013
17.46
 220 17.46 17.46 17.02 0 0 0
01/11/2013
17.46
 24,510 17.38 17.46 17.34 21,140 0 0.9
31/10/2013
17.38
 250 17.46 17.46 17.26 0 0 0
30/10/2013
17.46
 30,020 17.26 17.46 17.06 27,780 0 1.2
29/10/2013
17.26
 3,110 17.26 17.38 16.66 0 0 0
28/10/2013
17.26
 9,930 17.42 17.46 17.14 7,520 0 0.3
25/10/2013
17.42
 19,390 17.30 17.42 17.10 8,450 0 0.4
24/10/2013
17.30
 11,160 17.30 17.61 16.94 0 0 0
23/10/2013
17.30
 27,300 16.66 17.42 16.66 21,620 0 0.9
22/10/2013
16.66
 8,630 16.82 16.82 16.58 0 0 0
21/10/2013
16.82
 15,040 17.02 17.02 16.82 500 0 0.0
18/10/2013
17.02
 24,630 17.02 17.22 16.98 5,300 0 0.2
17/10/2013
17.02
 6,680 16.86 17.46 16.86 200 0 0.0
16/10/2013
16.86
 18,790 15.99 16.86 15.71 0 0 0
15/10/2013
15.99
 36,590 16.70 16.70 15.87 0 0 0
14/10/2013
16.70
 25,060 17.54 17.54 16.70 0 0 0
11/10/2013
17.54
 20,660 18.17 18.33 17.46 4,700 0 0.2
10/10/2013
18.17
 49,630 17.65 18.33 17.85 0 10,000 -0.5
09/10/2013
17.65
 72,900 16.66 17.81 17.46 0 20,000 -0.9
08/10/2013
16.66
 91,000 15.59 16.66 16.66 0 44,420 -1.9
07/10/2013: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
07/10/2013
15.59
 10,050 14.58 15.59 15.59 0 0 0
04/10/2013
14.58
 8,300 14.48 14.68 14.38 0 0 0
03/10/2013
14.48
 21,740 14.68 14.68 14.08 150 0 0.0
02/10/2013
14.68
 7,260 14.58 14.68 14.58 0 0 0
01/10/2013
14.58
 31,080 14.58 14.58 14.48 0 0 0
30/09/2013
14.58
 20,870 14.48 14.68 14.58 0 0 0
27/09/2013
14.48
 20,840 14.68 14.78 14.48 220 0 0.0
26/09/2013
14.68
 23,380 14.68 14.78 14.38 0 2,100 -0.2
25/09/2013
14.68
 21,520 14.28 14.68 14.08 0 0 0
24/09/2013
14.28
 24,770 14.28 14.68 14.08 0 0 0
23/09/2013
14.28
 31,920 13.89 14.48 13.69 3,500 0 0.3
20/09/2013
13.89
 1,250 13.89 13.89 13.69 0 0 0
19/09/2013
13.89
 1,570 13.89 14.08 13.49 0 0 0
18/09/2013
13.89
 39,770 13.79 14.08 13.79 17,100 3,000 1.0
17/09/2013
13.79
 12,600 13.69 13.89 13.69 5,000 2,000 0.2
16/09/2013
13.69
 17,840 13.29 13.79 13.39 4,900 0 0.3
13/09/2013
13.29
 1,380 13.59 13.59 13.29 300 0 0.0
12/09/2013
13.59
 3,250 13.59 13.69 13.39 0 0 0
11/09/2013
13.59
 8,240 13.59 13.69 13.59 0 0 0
10/09/2013
13.59
 2,900 13.79 13.79 13.49 0 0 0
09/09/2013
13.79
 11,490 13.09 13.79 13.19 0 0 0
06/09/2013
13.09
 2,370 12.89 13.69 13.09 0 0 0
05/09/2013
12.89
 2,880 12.89 13.19 12.89 0 0 0
04/09/2013
12.89
 1,180 13.29 13.29 12.89 0 0 0
03/09/2013
13.29
 1,030 13.29 13.39 12.50 0 0 0
30/08/2013
13.29
 1,240 12.89 13.29 12.89 0 0 0
29/08/2013
12.89
 1,100 13.29 13.59 12.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |