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)
12/12/2025
60.77
 3,600 61.13 61.31 60.77 0 1,200 -0.1
11/12/2025
61.13
 3,000 60.86 61.13 60.86 0 0 0
10/12/2025
60.68
 12,100 60.77 60.95 60.41 0 10,600 -0.7
09/12/2025
60.86
 8,700 60.77 60.86 60.41 200 1,100 -0.1
08/12/2025
60.95
 6,400 60.95 60.95 60.68 300 1,000 0.0
05/12/2025
60.68
 16,000 60.95 61.04 60.68 1,700 9,000 -0.5
04/12/2025
61.13
 10,300 60.68 61.13 60.68 0 3,400 -0.2
03/12/2025
61.13
 8,700 61.13 61.13 61.04 0 0 0
02/12/2025
61.04
 48,100 61.04 61.13 60.95 300 38,300 -2.6
01/12/2025
61.04
 8,900 61.13 61.13 60.95 0 6,100 -0.4
28/11/2025
61.13
 5,200 61.13 61.49 61.13 800 5,000 -0.3
27/11/2025
61.13
 11,900 61.13 61.58 61.04 0 7,200 -0.5
26/11/2025
61.22
 8,500 61.67 61.67 61.13 0 6,000 -0.4
25/11/2025
61.22
 37,600 61.22 61.22 61.13 300 37,000 -2.5
24/11/2025
61.94
 55,800 61.58 61.94 61.04 300 51,700 -3.5
21/11/2025
61.67
 7,100 61.67 62.39 61.67 0 2,100 -0.1
20/11/2025
61.85
 6,500 61.85 61.94 61.76 0 0 0
19/11/2025
62.03
 3,600 62.03 62.03 61.85 0 1,000 -0.1
18/11/2025
62.03
 3,900 62.75 62.75 62.03 0 1,100 -0.1
17/11/2025
62.03
 22,600 62.84 62.84 61.76 0 8,200 -0.6
14/11/2025
62.75
 3,400 62.48 62.75 61.67 0 0 0
13/11/2025
62.48
 13,500 62.66 62.66 62.21 0 0 0
12/11/2025
62.75
 800 62.84 62.84 62.66 0 100 0.0
11/11/2025
61.31
 9,600 61.49 61.58 61.22 100 2,100 -0.1
10/11/2025
61.58
 18,700 62.75 62.75 61.58 100 0 0.0
07/11/2025
62.39
 3,700 62.57 62.57 62.39 0 0 0
06/11/2025
62.57
 1,100 62.66 62.66 62.57 0 0 0
05/11/2025
62.57
 22,500 62.75 62.75 62.48 0 21,800 -1.5
04/11/2025
62.75
 22,200 62.57 62.84 62.48 0 16,500 -1.1
03/11/2025
62.57
 5,500 62.75 62.75 62.57 600 0 0.0
31/10/2025
62.75
 8,000 62.75 62.84 62.48 0 6,600 -0.5
30/10/2025
62.75
 19,700 62.84 62.84 62.12 0 13,300 -0.9
29/10/2025
62.75
 14,300 62.39 62.75 62.39 0 8,800 -0.6
28/10/2025
62.75
 6,500 62.57 62.84 62.21 100 200 0.0
27/10/2025
62.57
 8,000 62.66 62.84 62.57 0 2,500 -0.2
24/10/2025
62.75
 3,500 62.57 62.75 62.57 0 0 0
23/10/2025
62.57
 7,800 62.30 62.93 62.30 0 3,200 -0.2
22/10/2025
62.30
 11,500 63.29 63.29 62.03 700 1,800 -0.1
21/10/2025
62.93
 14,700 63.02 63.38 62.93 700 6,100 -0.4
20/10/2025
63.11
 15,000 63.83 63.83 63.11 400 2,800 -0.2
17/10/2025
63.38
 7,700 63.83 63.92 63.38 500 4,000 -0.2
16/10/2025
63.38
 1,300 63.83 63.83 63.38 0 0 0
15/10/2025
63.38
 11,100 63.29 64.01 63.29 0 5,800 -0.4
14/10/2025
63.20
 3,300 63.20 63.29 63.11 0 0 0
13/10/2025
63.02
 21,200 64.10 64.10 63.02 0 11,800 -0.8
10/10/2025
64.10
 13,400 64.19 64.28 64.10 0 11,400 -0.8
09/10/2025
64.19
 11,600 63.38 64.28 63.38 0 7,400 -0.5
08/10/2025
63.38
 14,100 64.01 64.19 63.38 0 11,700 -0.8
07/10/2025
64.01
 8,800 64.28 64.28 63.83 400 7,400 -0.5
06/10/2025
64.19
 5,700 64.37 64.37 63.83 0 2,100 -0.2
03/10/2025
64.19
 10,500 64.19 64.28 63.83 0 9,500 -0.7
02/10/2025
64.10
 6,100 64.46 64.46 64.10 0 2,500 -0.2
01/10/2025
64.46
 12,000 64.64 64.73 64.46 0 9,800 -0.7
30/09/2025
64.64
 5,100 64.73 64.73 64.37 0 2,500 -0.2
29/09/2025
64.73
 4,700 64.73 64.82 64.73 0 500 0.0
26/09/2025
64.82
 11,400 65.18 65.18 64.73 0 2,900 -0.2
25/09/2025
65.27
 1,500 65.54 65.54 65.09 0 100 0.0
24/09/2025
65.09
 18,600 65.09 65.27 65.00 0 15,000 -1.1
23/09/2025
65.18
 9,300 65.45 65.45 65.18 1,000 3,900 -0.2
22/09/2025
65.45
 6,200 65.45 65.54 65.27 100 400 0.0
19/09/2025
65.54
 5,000 65.45 65.54 65.27 0 700 -0.1
18/09/2025
65.45
 24,000 65.54 65.54 65.36 0 19,500 -1.4
17/09/2025
65.63
 6,200 65.90 65.99 65.63 0 0 0
16/09/2025
65.90
 12,000 65.63 65.90 65.63 0 400 0.0
15/09/2025
65.63
 5,600 65.63 65.63 65.36 100 100 0
12/09/2025
65.63
 18,800 65.54 65.63 65.54 100 18,400 -1.3
11/09/2025: Cổ tức tiền mặt tỉ lệ: 10%
11/09/2025
65.63
 13,100 65.90 65.90 65.36 100 10,500 -0.8
10/09/2025
65.54
 35,600 65.54 65.63 65.27 0 26,300 -1.9
09/09/2025
65.54
 6,200 65.36 65.54 65.18 500 1,200 -0.1
08/09/2025
65.36
 10,500 65.63 65.63 64.83 100 200 0.0
05/09/2025
65.63
 17,500 65.54 65.98 65.54 0 12,900 -1.0
04/09/2025
65.63
 22,900 65.63 65.71 65.45 100 0 0.0
03/09/2025
65.63
 11,700 65.89 65.89 65.45 400 100 0.0
02/09/2025
72.63
 13,400 73.16 73.25 72.63 600 7,000 -0.5
01/09/2025
73.70
 4,900 73.96 74.05 73.61 0 0 0
29/08/2025
65.54
 42,600 65.54 65.63 65.36 2,400 33,100 -2.3
28/08/2025
65.54
 26,700 65.63 65.63 65.45 0 18,100 -1.3
27/08/2025
65.63
 19,000 65.63 65.63 65.54 400 16,200 -1.2
26/08/2025
65.63
 15,600 65.89 65.89 65.63 0 14,900 -1.1
25/08/2025
65.63
 28,400 65.63 65.80 65.63 0 100 0.0
22/08/2025
65.63
 24,800 66.07 66.07 65.36 0 1,800 -0.1
21/08/2025
65.89
 17,700 65.54 65.89 65.36 800 6,400 -0.4
20/08/2025
65.63
 14,000 65.98 65.98 65.45 400 1,500 -0.1
19/08/2025
65.98
 8,700 66.07 66.07 65.89 200 4,700 -0.3
18/08/2025
66.07
 8,300 66.34 66.42 65.80 100 1,700 -0.1
15/08/2025
66.34
 35,700 66.25 66.42 66.25 0 27,400 -2.0
14/08/2025
66.51
 5,800 66.25 66.51 66.16 100 100 0
13/08/2025
66.25
 7,700 66.87 66.87 66.07 100 1,300 -0.1
12/08/2025
66.25
 25,900 64.74 66.51 64.74 800 300 0.0
11/08/2025
65.18
 63,400 65.89 65.89 64.74 400 5,000 -0.3
08/08/2025
65.71
 27,300 66.96 66.96 65.71 0 25,000 -1.9
07/08/2025
66.07
 43,000 66.51 66.51 65.98 600 21,100 -1.5
06/08/2025
66.51
 9,700 66.16 66.51 66.16 0 4,000 -0.3
05/08/2025
66.16
 39,400 66.42 66.51 66.07 0 24,900 -1.9
04/08/2025
66.42
 22,300 67.13 67.22 66.34 400 15,600 -1.1
01/08/2025
67.40
 5,600 66.78 67.40 66.78 1,200 1,600 0.0
31/07/2025
66.78
 12,800 67.40 67.40 66.60 3,200 800 0.2
30/07/2025
67.22
 62,400 67.40 68.29 67.22 0 46,100 -3.5
29/07/2025
67.22
 34,000 67.58 68.29 66.51 1,300 11,400 -0.8
28/07/2025
67.58
 28,200 67.84 67.84 66.87 900 4,000 -0.2

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