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)
09/09/2015
19.00
 910 19.18 19.18 18.82 370 0 0.0
08/09/2015
19.18
 10 18.82 19.18 19.18 10 0 0.0
07/09/2015
18.82
 600 19.18 19.18 18.82 0 0 0
04/09/2015
19.18
 10 19.00 19.18 19.18 10 0 0.0
03/09/2015
19.00
 1,030 18.82 19.36 19.00 1,020 0 0.1
01/09/2015
18.82
 660 19.18 19.18 18.82 0 0 0
31/08/2015
19.18
 160 19.36 19.36 19.18 160 0 0.0
28/08/2015
19.36
 420 18.82 19.36 19.00 420 200 0.0
27/08/2015
18.82
 10 18.82 18.82 18.82 0 0 0
26/08/2015
18.82
 1,200 18.82 18.82 18.82 0 0 0
25/08/2015
18.82
 0 18.82 18.82 18.82 0 0 0
24/08/2015
18.82
 4,290 19.00 19.18 17.73 1,250 2,920 -0.1
21/08/2015
19.00
 2,020 19.18 19.18 18.45 310 80 0.0
20/08/2015
19.18
 1,050 19.18 19.18 18.82 250 0 0.0
19/08/2015
19.18
 0 19.18 19.18 19.18 0 0 0
18/08/2015
19.18
 3,040 19.18 19.18 18.82 20 0 0.0
17/08/2015
19.18
 3,280 19.00 19.18 18.82 180 0 0.0
14/08/2015
19.00
 2,350 19.00 19.00 18.82 550 0 0.0
13/08/2015
19.00
 680 19.18 19.36 19.00 680 0 0.0
12/08/2015
19.18
 1,110 18.82 19.18 18.63 270 1,000 0.0
11/08/2015
18.82
 1,000 19.18 19.18 18.82 0 0 0
10/08/2015
19.18
 800 19.18 19.18 19.00 20 0 0.0
07/08/2015
19.18
 250 19.18 19.18 18.82 50 0 0.0
06/08/2015
19.18
 580 19.18 19.18 18.82 80 0 0.0
05/08/2015
19.18
 2,010 19.18 19.18 18.82 1,480 0 0.1
04/08/2015
19.18
 5,540 19.18 19.18 18.63 1,320 0 0.1
03/08/2015
19.18
 1,620 19.36 19.36 18.63 780 0 0.0
31/07/2015
19.36
 5,890 19.18 19.36 18.63 2,680 3,200 0.0
30/07/2015
19.18
 40 19.18 19.18 19.18 40 0 0.0
29/07/2015
19.18
 3,680 19.00 19.90 19.00 3,580 0 0.2
28/07/2015
19.00
 0 19.00 19.00 19.00 0 0 0
27/07/2015
19.00
 900 19.18 19.18 19.00 0 0 0
24/07/2015
19.18
 1,030 19.18 19.18 18.82 950 0 0.0
23/07/2015
19.18
 1,410 19.18 19.18 19.18 910 0 0.0
22/07/2015
19.18
 5,280 19.00 19.18 18.82 4,450 0 0.2
21/07/2015
19.00
 13,680 19.00 19.00 18.27 5,360 6,600 -0.1
20/07/2015
19.00
 4,090 19.00 19.18 18.63 4,070 0 0.2
17/07/2015
19.00
 5,520 18.63 19.00 18.63 5,460 0 0.3
16/07/2015
18.63
 1,010 18.82 18.82 18.63 1,000 0 0.1
15/07/2015
18.82
 120 18.82 18.82 18.45 20 100 0.0
14/07/2015
18.82
 4,420 18.63 18.82 18.45 3,110 100 0.2
13/07/2015
18.63
 2,090 18.63 19.18 18.63 1,590 0 0.1
10/07/2015
18.63
 7,640 18.63 18.82 18.63 6,890 0 0.4
09/07/2015
18.63
 8,150 18.82 19.18 18.45 7,650 0 0.4
08/07/2015
18.82
 820 18.82 18.82 18.27 360 0 0.0
07/07/2015
18.82
 230 18.82 18.82 18.45 50 0 0.0
06/07/2015
18.82
 1,070 19.00 19.00 18.63 0 0 0
03/07/2015
19.00
 0 19.00 19.00 19.00 0 0 0
02/07/2015
19.00
 1,150 19.18 19.18 18.45 590 0 0.0
01/07/2015
19.18
 810 18.82 19.18 19.18 810 0 0.0
30/06/2015
18.82
 1,500 18.82 18.82 18.45 800 0 0.0
29/06/2015
18.82
 2,480 18.82 18.82 18.63 10 0 0.0
26/06/2015
18.82
 2,190 18.82 18.82 18.82 0 2,130 -0.1
25/06/2015
18.82
 9,000 18.82 18.82 18.82 9,000 2,000 0.4
24/06/2015
18.82
 0 18.82 18.82 18.82 0 0 0
23/06/2015
18.82
 2,760 19.18 19.18 18.82 0 0 0
22/06/2015
19.18
 20 19.00 19.18 18.45 10 0 0.0
19/06/2015
19.00
 1,620 18.82 19.18 18.27 220 1,120 0.0
18/06/2015
18.82
 360 19.00 19.00 18.82 200 0 0.0
17/06/2015
19.00
 1,020 19.00 19.00 18.82 20 0 0.0
16/06/2015
19.00
 540 19.00 19.36 19.00 140 0 0.0
15/06/2015
19.00
 1,040 19.36 19.36 19.00 0 50 0.0
12/06/2015
19.36
 4,350 19.00 20.26 18.63 1,730 1,800 0.0
11/06/2015
19.00
 4,180 19.18 19.18 18.82 4,040 4,000 0.0
10/06/2015
19.18
 500 19.00 19.18 19.00 100 0 0.0
09/06/2015
19.00
 240 19.18 19.18 19.00 80 0 0.0
08/06/2015
19.18
 1,240 19.00 19.18 19.00 390 0 0.0
05/06/2015
19.00
 200 19.54 19.54 19.00 0 0 0
04/06/2015
19.54
 0 19.54 19.54 19.54 0 0 0
03/06/2015
19.54
 8,230 19.54 19.54 18.45 3,210 0 0.2
02/06/2015
19.54
 0 19.54 19.54 19.54 0 0 0
01/06/2015
19.54
 0 19.54 19.54 19.54 0 0 0
29/05/2015: Cổ tức tiền mặt tỉ lệ: 15%
29/05/2015
19.54
 1,020 18.27 19.54 18.82 1,020 0 0.1
28/05/2015
18.27
 1,330 18.45 19.15 18.27 730 0 0.0
27/05/2015
18.45
 6,520 18.80 18.98 18.45 5,020 0 0.3
26/05/2015
18.80
 4,120 18.80 19.15 18.80 4,100 600 0.2
25/05/2015
18.80
 5,530 18.62 19.15 18.45 5,530 0 0.3
22/05/2015
18.62
 0 18.62 18.62 18.62 0 0 0
21/05/2015
18.62
 1,660 18.62 18.62 17.75 160 0 0.0
20/05/2015
18.62
 2,010 18.62 18.62 17.57 100 0 0.0
19/05/2015
18.62
 20 17.92 18.62 18.62 20 0 0.0
18/05/2015
17.92
 3,020 18.80 18.80 17.92 10 0 0.0
15/05/2015
18.80
 2,150 18.45 18.80 18.27 2,150 0 0.1
14/05/2015
18.45
 6,650 17.92 18.45 16.69 5,740 0 0.3
13/05/2015
17.92
 700 17.92 17.92 17.75 200 0 0.0
12/05/2015
17.92
 190 18.10 18.10 17.57 120 0 0.0
11/05/2015
18.10
 1,020 18.10 18.10 17.57 520 0 0.0
08/05/2015
18.10
 1,220 18.10 18.10 17.92 670 0 0.0
07/05/2015
18.10
 2,130 18.10 18.10 17.92 2,130 0 0.1
06/05/2015
18.10
 1,650 18.27 18.27 17.92 1,450 0 0.1
05/05/2015
18.27
 0 18.27 18.27 18.27 0 0 0
04/05/2015
18.27
 730 18.27 18.27 17.57 250 0 0.0
27/04/2015
18.27
 400 18.27 18.27 18.27 400 0 0.0
24/04/2015
18.27
 6,680 18.10 18.27 18.10 6,680 0 0.3
23/04/2015
18.10
 0 18.10 18.10 18.10 0 0 0
22/04/2015
18.10
 160 18.10 18.10 17.92 150 0 0.0
21/04/2015
18.10
 11,520 17.08 18.27 17.04 10,330 200 0.5
20/04/2015
17.08
 2,800 17.92 17.92 17.08 520 0 0.0
17/04/2015
17.92
 1,780 17.57 17.92 17.25 680 500 0.0
16/04/2015
17.57
 280 17.75 17.75 17.08 120 0 0.0

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