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

74.10
-0.30
(-0.40%)
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
(2024-08-19) 		-1.50 -1.98% 160,400 46,810 3.5
73.10
75.90
74.40
2 tháng
(2024-07-22) 		-1 -1.33% 267,900 17,060 1.2
73.10
75.90
74.40
3 tháng
(2024-06-20) 		-1.64 -2.16% 559,300 6,860 0.5
73.10
77.64
74.40
6 tháng
(2024-03-22) 		-0.22 -0.30% 1,310,400 -86,669 -6.5
68.10
77.64
74.40
12 tháng
(2023-09-25) 		17.09 29.82% 3,810,300 51,331 3.3
53.59
77.64
74.40
24 tháng
(2022-09-29) 		32.41 77.20% 10,198,400 783,362 49.5
34.31
77.64
74.40
36 tháng
(2021-10-04) 		32.48 77.48% 18,791,400 829,402 53.8
34.31
77.64
74.40
60 tháng
(2019-10-15) 		48.16 183.49% 40,646,860 293,132 26.1
18.12
77.64
74.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/09/2023
55.49
 22,200 56.67 57.22 55.49 14,000 0 0.9
11/09/2023
56.67
 43,900 56.49 57.40 56.67 19,800 0 1.2
08/09/2023
56.49
 27,100 56.13 56.77 55.77 5,000 5,100 -0.0
07/09/2023
56.13
 12,400 56.04 56.22 55.22 900 2,100 -0.1
06/09/2023
56.04
 16,100 55.49 56.04 55.49 6,400 4,800 0.1
05/09/2023
55.49
 12,500 56.67 56.77 54.77 1,300 2,600 -0.1
31/08/2023
56.67
 49,900 54.04 57.76 53.41 800 0 0.0
30/08/2023
54.04
 6,000 53.68 54.31 53.59 3,000 0 0.2
29/08/2023
53.68
 5,900 53.13 54.04 53.22 3,000 0 0.2
28/08/2023
53.13
 13,200 54.22 54.49 52.68 5,100 10,000 -0.3
25/08/2023
54.22
 29,200 54.31 54.49 54.13 19,500 0 1.2
24/08/2023
54.31
 23,100 53.50 54.31 52.22 13,500 1,600 0.7
23/08/2023
53.50
 81,600 53.31 53.86 52.68 54,500 0 3.2
22/08/2023
53.31
 29,500 52.77 53.59 51.77 16,000 900 0.9
21/08/2023
52.77
 103,400 54.49 54.49 50.95 58,600 50,000 0.5
18/08/2023
54.49
 12,800 55.22 55.31 53.59 8,000 100 0.5
17/08/2023
55.22
 3,400 55.04 55.22 54.68 0 0 0
16/08/2023
55.04
 7,800 55.04 55.22 55.04 4,600 0 0.3
15/08/2023
55.04
 11,700 54.95 55.22 54.95 8,800 0 0.5
14/08/2023
54.95
 6,200 54.49 55.22 54.77 1,200 0 0.1
11/08/2023
54.49
 8,100 54.13 54.49 53.77 2,600 100 0.1
10/08/2023
54.13
 8,500 54.49 54.49 53.95 5,900 600 0.3
09/08/2023
54.49
 35,200 54.59 54.59 54.40 15,000 100 0.9
08/08/2023
54.59
 10,300 54.49 54.68 54.49 6,300 0 0.4
07/08/2023
54.49
 30,300 54.31 54.68 53.95 19,000 0 1.1
04/08/2023
54.31
 9,900 54.40 54.49 54.31 4,500 900 0.2
03/08/2023
54.40
 33,300 54.77 54.77 53.86 18,000 100 1.1
02/08/2023
54.77
 35,800 54.86 55.49 54.49 21,700 2,200 1.2
01/08/2023
54.86
 29,400 55.13 55.49 54.49 13,000 0 0.8
31/07/2023
55.13
 52,900 54.49 55.22 54.49 43,300 0 2.6
28/07/2023
54.49
 65,200 55.22 55.22 53.59 36,600 0 2.2
27/07/2023
55.22
 39,300 54.68 55.22 54.68 16,100 0 1.0
26/07/2023
54.68
 94,800 54.04 54.77 54.40 37,300 0 2.2
25/07/2023
54.04
 83,100 53.68 54.22 53.68 38,600 500 2.3
24/07/2023
53.68
 75,100 54.49 54.49 52.68 37,100 100 2.2
21/07/2023
54.49
 86,100 53.31 54.68 53.41 39,000 0 2.3
20/07/2023
53.31
 66,800 51.86 53.31 51.95 33,700 0 2.0
19/07/2023
51.86
 100,100 49.95 51.86 49.95 40,200 0 2.3
18/07/2023
49.95
 23,400 50.14 50.14 49.95 14,800 0 0.8
17/07/2023
50.14
 78,600 50.04 50.23 49.86 31,300 100 1.7
14/07/2023
50.04
 23,700 49.95 50.14 49.86 13,300 0 0.7
13/07/2023
49.95
 13,300 50.50 50.59 49.95 7,500 0 0.4
12/07/2023
50.50
 26,500 50.32 51.13 50.32 13,900 3,200 0.6
11/07/2023
50.32
 33,400 49.41 50.41 49.50 11,300 200 0.6
10/07/2023
49.41
 31,400 48.95 49.59 49.05 15,000 1,100 0.8

Chính sách bảo mật | Điều khoản sử dụng |