CTCP Đầu tư và Phát triển Cảng Đình Vũ (dvp)

78
0
(0%)
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
(2024-10-21) 		1.40 1.83% 143,100 -14,800 -1.1
75.80
78
78
2 tháng
(2024-09-23) 		3.10 4.14% 359,300 -74,300 -5.5
74
78
78
3 tháng
(2024-08-22) 		2.80 3.72% 495,700 -28,800 -2.2
73.10
78
78
6 tháng
(2024-05-24) 		6.97 9.81% 1,253,200 -103,900 -7.9
70.84
78
78
12 tháng
(2023-11-27) 		23.05 41.95% 3,442,100 -26,500 -2.7
54.95
78
78
24 tháng
(2022-12-01) 		39.12 100.61% 10,212,600 753,900 45.7
37.41
78
78
36 tháng
(2021-12-06) 		33.38 74.83% 15,017,100 31,871 5.2
34.31
78
78
60 tháng
(2019-12-17) 		53.92 223.95% 40,164,830 210,071 20.2
18.12
78
78
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/01/2024
63.66
 21,600 64.23 64.33 63.66 4,000 0 0.3
30/01/2024
64.33
 16,700 64.99 64.99 63.66 6,200 12,600 -0.4
29/01/2024
64.61
 13,700 64.51 65.08 63.19 7,200 200 0.5
26/01/2024
64.33
 6,600 64.23 64.70 64.23 4,300 500 0.3
25/01/2024
64.23
 12,000 64.42 64.42 63.76 8,800 400 0.6
24/01/2024
64.23
 12,900 63.29 64.42 63.29 9,100 0 0.6
23/01/2024
63.66
 5,100 64.04 64.04 63.29 400 600 -0.0
22/01/2024
63.66
 9,700 63.85 63.85 63.29 4,900 1,600 0.2
19/01/2024
63.85
 21,100 63.76 64.04 63.76 9,400 4,100 0.4
18/01/2024
63.76
 7,800 63.85 64.14 63.48 200 300 -0.0
17/01/2024
63.00
 69,900 63.29 63.29 62.44 36,600 60,000 -1.6
16/01/2024
62.63
 23,000 64.04 64.04 62.63 8,000 20,200 -0.8
15/01/2024
64.04
 8,800 64.33 64.33 62.91 900 0 0.1
12/01/2024
64.14
 10,900 63.85 64.51 63.48 0 800 -0.1
11/01/2024
63.95
 18,100 64.33 64.42 63.85 0 0 0
10/01/2024
64.14
 23,300 63.57 64.99 63.57 0 2,200 -0.1
09/01/2024
63.29
 44,100 62.81 63.38 62.34 5,700 300 0.4
08/01/2024
62.44
 31,300 62.63 64.04 62.34 0 23,300 -1.6
05/01/2024
62.91
 27,100 64.14 64.14 62.72 1,400 23,800 -1.5
04/01/2024
64.61
 74,800 65.18 65.18 62.81 800 34,900 -2.3
03/01/2024
65.84
 17,600 67.35 67.35 65.84 0 6,100 -0.4
02/01/2024
66.12
 61,700 68.01 68.01 65.93 42,000 25,800 1.2
29/12/2023
67.92
 9,900 68.77 68.77 66.03 0 0 0
28/12/2023
68.77
 7,400 69.80 69.80 67.07 1,000 0 0.1
27/12/2023
69.80
 75,000 69.90 69.90 66.12 40,300 20,800 1.4
26/12/2023
69.90
 60,300 68.48 70.75 65.93 50,200 21,000 2.2
25/12/2023
68.48
 58,700 65.18 68.48 62.63 37,900 0 2.7
22/12/2023
65.18
 56,200 62.34 65.18 60.64 45,800 100 3.1
21/12/2023
62.34
 35,700 61.68 62.53 62.15 100 100 0
20/12/2023
61.68
 67,900 59.51 61.87 59.51 27,900 100 1.8
19/12/2023
59.51
 9,600 59.04 59.98 59.04 1,800 2,900 -0.1
18/12/2023: Cổ tức tiền mặt tỉ lệ: 25%
18/12/2023
59.04
 5,000 59.04 60.93 58.75 500 0 0.0
15/12/2023
59.04
 11,400 59.94 59.94 59.04 0 0 0
14/12/2023
59.94
 21,800 59.04 60.85 59.04 1,700 0 0.1
13/12/2023
59.04
 8,000 58.76 61.03 58.85 200 0 0.0
12/12/2023
58.76
 13,400 59.49 59.94 58.76 200 0 0.0
11/12/2023
59.49
 48,800 58.85 59.49 58.58 27,800 0 1.8
08/12/2023
58.85
 12,500 58.95 59.04 58.58 3,900 1,200 0.2
07/12/2023
58.95
 19,100 58.58 59.13 58.31 500 0 0.0
06/12/2023
58.58
 4,300 58.58 58.85 57.31 500 0 0.0
05/12/2023
58.58
 12,200 57.67 59.04 58.13 600 0 0.0
04/12/2023
57.67
 42,300 58.95 58.95 57.13 14,200 200 0.9
01/12/2023
58.95
 6,900 58.95 59.49 58.40 1,300 0 0.1
30/11/2023
58.95
 31,500 58.13 59.13 58.13 0 0 0
29/11/2023
58.13
 36,200 55.86 58.13 56.86 2,600 0 0.2
28/11/2023
55.86
 46,700 54.95 56.22 55.40 23,300 3,000 1.2
27/11/2023
54.95
 16,700 53.59 54.95 54.49 5,000 900 0.2
24/11/2023
53.59
 20,500 54.49 54.68 53.59 8,000 0 0.5
23/11/2023
54.49
 32,200 54.49 55.40 54.49 18,000 15,500 0.2
22/11/2023
54.49
 16,200 54.49 55.40 54.31 6,000 300 0.3
21/11/2023
54.49
 4,700 54.49 54.59 54.22 1,900 0 0.1
20/11/2023
54.49
 7,500 54.49 54.59 54.49 4,000 0 0.2
17/11/2023
54.49
 21,500 54.59 54.68 54.22 8,800 0 0.5
16/11/2023
54.59
 8,500 55.04 55.04 54.13 0 0 0
15/11/2023
55.04
 15,900 55.13 55.40 54.77 4,500 0 0.3
14/11/2023
55.13
 300 54.22 55.13 55.13 0 0 0
13/11/2023
54.22
 4,200 54.04 54.95 54.13 0 0 0
10/11/2023
54.04
 80,600 55.31 55.31 54.04 0 73,500 -4.4
09/11/2023
55.31
 28,500 55.31 55.40 54.95 0 20,000 -1.2
08/11/2023
55.31
 14,700 55.31 55.77 54.68 0 3,800 -0.2
07/11/2023
55.31
 48,700 54.95 55.40 54.59 40,000 30,000 0.6
06/11/2023
54.95
 4,900 54.49 56.13 54.95 0 0 0
03/11/2023
54.49
 83,900 55.40 55.86 52.86 37,500 63,000 -1.5
02/11/2023
55.40
 59,300 55.40 56.31 55.40 20,600 4,000 1.0
01/11/2023
55.40
 22,000 56.31 56.77 55.40 9,700 0 0.6
31/10/2023
56.31
 2,400 56.58 56.77 55.40 100 0 0.0
30/10/2023
56.58
 15,300 56.22 57.22 56.22 7,300 300 0.4
27/10/2023
56.22
 6,500 55.40 56.22 55.40 0 2,000 -0.1
26/10/2023
55.40
 2,600 56.95 56.95 55.13 0 0 0
25/10/2023
56.95
 2,800 57.04 57.04 56.95 300 0 0.0
24/10/2023
57.04
 4,300 57.22 57.22 56.77 3,300 0 0.2
23/10/2023
57.22
 700 57.22 57.22 54.95 0 300 -0.0
20/10/2023
57.22
 9,300 57.86 57.86 54.49 0 3,900 -0.2
19/10/2023
57.86
 30,200 58.40 58.40 57.67 13,300 0 0.8
18/10/2023
58.40
 31,800 58.49 58.76 56.95 14,200 28,200 -0.9
17/10/2023
58.49
 27,000 58.76 58.76 58.49 13,900 17,500 -0.2
16/10/2023
58.76
 1,800 59.04 59.22 58.76 800 0 0.1
13/10/2023
59.04
 3,400 58.95 59.49 58.95 300 0 0.0
12/10/2023
58.95
 4,600 58.95 59.04 58.58 2,500 0 0.2
11/10/2023
58.95
 600 59.22 59.22 58.67 0 0 0
10/10/2023
59.22
 2,500 58.58 59.85 58.58 0 0 0
09/10/2023
58.58
 5,000 58.31 59.22 58.49 1,400 0 0.1
06/10/2023
58.31
 12,400 58.13 58.58 58.13 3,600 0 0.2
05/10/2023
58.13
 2,900 58.22 58.58 57.76 0 0 0
04/10/2023
58.22
 1,300 58.13 58.58 58.13 800 0 0.1
03/10/2023
58.13
 10,200 58.67 58.67 57.95 5,000 0 0.3
02/10/2023
58.67
 8,500 58.67 59.04 58.67 4,900 0 0.3
29/09/2023
58.67
 15,400 58.31 59.22 58.58 9,300 2,000 0.5
28/09/2023
58.31
 15,600 57.22 59.04 57.22 2,500 0 0.2
27/09/2023
57.22
 10,800 56.13 57.22 56.04 3,900 0 0.2
26/09/2023
56.13
 12,700 57.31 57.31 56.13 8,000 0 0.5
25/09/2023
57.31
 22,200 57.31 58.13 55.58 12,800 0 0.8
22/09/2023
57.31
 12,200 58.04 58.04 56.49 3,700 0 0.2
21/09/2023
58.04
 9,800 58.85 58.85 57.40 6,100 0 0.4
20/09/2023
58.85
 11,200 58.40 59.04 58.76 5,500 0 0.4
19/09/2023
58.40
 28,600 57.58 58.58 57.67 12,800 2,100 0.7
18/09/2023
57.58
 17,100 57.13 57.58 57.22 0 0 0
15/09/2023
57.13
 35,100 56.49 57.13 55.86 13,600 0 0.8
14/09/2023
56.49
 9,300 55.86 56.77 55.95 4,600 0 0.3
13/09/2023
55.86
 13,700 55.49 57.22 55.40 6,200 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |