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

73.90
1
(1.37%)
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
(2026-10-05) 		-3.10 -4.08% 258,900 -497 0.0
72.90
76.20
72.90
2 tháng
(2026-09-03) 		-1.30 -1.75% 574,600 1,703 0.1
72.90
76.30
72.90
3 tháng
(2026-08-04) 		-1.30 -1.75% 787,800 2,103 0.2
72.90
76.30
72.90
6 tháng
(2026-05-06) 		6.28 9.43% 1,635,400 10,203 0.8
66.62
76.30
72.90
12 tháng
(2025-11-07) 		10.51 16.84% 3,249,600 -408,597 -27.6
59.96
76.30
72.90
24 tháng
(2024-11-12) 		9.88 15.68% 7,062,800 -1,481,297 -109.6
59.73
76.30
72.90
36 tháng
(2023-11-20) 		28.47 64.09% 10,549,300 -1,484,847 -110.9
43.69
76.30
72.90
60 tháng
(2021-11-29) 		35.67 95.82% 22,410,800 -1,335,776 -97.6
27.97
76.30
72.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/03/2015
17.32
 540 17.36 17.36 17.25 20 0 0.0
20/03/2015
17.36
 11,010 17.36 17.39 17.22 8,940 0 0.4
19/03/2015
17.36
 6,680 17.04 17.92 16.87 6,370 2,210 0.2
18/03/2015
17.04
 240 17.04 17.04 17.04 240 240 0
17/03/2015
17.18
 510 16.90 17.18 16.87 76,100 76,100 0
16/03/2015
17.18
 2,030 17.54 17.54 16.69 1,780 1,540 0.0
13/03/2015
17.57
 0 17.57 17.57 17.57 0 0 0
12/03/2015
17.57
 750 17.54 18.62 17.54 250 0 0.0
11/03/2015
17.54
 20 16.31 17.54 16.31 10 0 0.0
10/03/2015
17.46
 20 17.50 17.50 17.46 0 0 0
09/03/2015
17.54
 2,190 17.22 17.75 16.69 1,100 0 0.1
06/03/2015
17.57
 4,530 16.87 17.57 16.87 4,420 0 0.2
05/03/2015
17.18
 170 17.18 17.18 17.18 0 0 0
04/03/2015
17.18
 2,340 17.22 17.22 17.18 50 880 0.0
03/03/2015
17.22
 30 17.22 17.22 17.22 0 0 0
02/03/2015
17.18
 460 17.08 17.18 17.04 60 0 0.0
27/02/2015
17.11
 580 17.11 17.11 17.11 0 0 0
26/02/2015
17.08
 210 17.22 17.22 17.08 0 10 0.0
25/02/2015
17.22
 3,840 17.22 17.22 17.22 3,500 0 0.2
24/02/2015
17.22
 10 17.22 17.22 17.22 0 0 0
13/02/2015
16.87
 5,740 16.69 16.87 16.13 3,700 0 0.2
12/02/2015
16.13
 26,660 16.16 16.52 15.81 51,440 26,750 1.1
11/02/2015
16.13
 87,770 16.16 16.66 15.81 81,860 87,760 -0.3
10/02/2015
16.52
 0 16.52 16.52 16.52 0 0 0
09/02/2015
16.52
 3,760 16.34 16.52 16.16 2,760 0 0.1
06/02/2015
16.48
 10 16.48 16.48 16.48 0 0 0
05/02/2015
16.48
 210 16.34 16.48 16.34 210 0 0.0
04/02/2015
16.34
 3,210 16.48 16.48 16.16 1,720 3,010 -0.1
03/02/2015
16.45
 190 16.16 16.45 16.16 20 0 0.0
02/02/2015
16.41
 0 16.41 16.41 16.41 0 0 0
30/01/2015
16.41
 900 16.20 16.52 16.20 900 70 0.0
29/01/2015
16.16
 13,540 16.16 16.38 15.81 10 12,000 -0.5
28/01/2015
16.48
 0 16.48 16.48 16.48 0 0 0
27/01/2015
16.48
 1,160 16.34 16.52 15.99 960 0 0.0
26/01/2015
16.16
 580 15.46 16.34 15.46 10 70 0.0
23/01/2015
16.34
 3,960 16.52 16.52 16.16 3,090 3,960 0.0
22/01/2015
16.16
 24,910 16.34 16.69 16.16 21,920 22,880 0.0
21/01/2015
16.52
 1,820 16.45 16.52 16.45 1,300 1,460 0.0
20/01/2015
16.66
 0 16.66 16.66 16.66 0 0 0
19/01/2015
16.66
 1,270 16.34 16.66 16.34 820 1,000 0.0
16/01/2015
16.48
 100 16.48 16.48 16.48 0 0 0
15/01/2015
16.48
 2,060 16.41 16.48 16.16 210 540 0.0
14/01/2015
16.52
 0 16.52 16.52 16.52 0 0 0
13/01/2015
16.52
 2,660 16.48 16.52 16.34 0 1,000 0.0
12/01/2015
16.52
 0 16.52 16.52 16.52 0 0 0
09/01/2015
16.52
 1,300 16.52 16.52 16.52 0 0 0
08/01/2015
16.52
 2,020 16.48 16.52 16.48 0 0 0
07/01/2015
16.48
 2,150 16.34 16.48 16.34 150 440 0.0
06/01/2015
16.34
 3,000 16.31 16.41 16.31 800 0 0.0
05/01/2015
16.52
 3,100 16.23 16.52 16.02 120 0 0.0
31/12/2014
16.23
 200 16.23 16.23 16.23 200 0 0.0
30/12/2014
16.31
 0 16.31 16.31 16.31 0 0 0
29/12/2014
16.31
 1,010 16.16 16.31 16.16 10 0 0.0
26/12/2014
16.31
 500 16.31 16.31 16.31 0 0 0
25/12/2014
16.52
 2,640 16.16 16.52 16.16 2,050 0 0.1
24/12/2014
16.16
 0 16.16 16.16 16.16 0 0 0
23/12/2014
16.16
 280 16.16 16.16 16.16 0 0 0
22/12/2014
16.16
 20 16.16 16.16 16.16 20 0 0.0
19/12/2014
16.06
 9,970 16.13 16.16 15.99 9,670 2,450 0.3
18/12/2014
16.13
 10 16.13 16.13 16.13 10 0 0.0
17/12/2014
15.64
 13,220 16.06 16.09 15.46 1,010 0 0.0
16/12/2014
16.09
 990 16.80 16.80 16.09 10 0 0.0
15/12/2014
16.09
 1,800 16.16 16.16 15.81 250 10 0.0
12/12/2014
15.53
 4,640 15.99 16.16 15.53 640 3,000 -0.1
11/12/2014
15.92
 4,230 15.46 16.13 15.46 10 3,800 -0.2
10/12/2014
16.13
 1,400 15.46 16.13 15.46 100 1,200 0.0
09/12/2014
15.50
 6,500 16.16 16.16 15.50 0 2,500 -0.1
08/12/2014
16.45
 3,590 15.81 16.45 15.81 1,100 1,060 0.0
05/12/2014
16.38
 5,020 16.06 16.38 16.06 510 0 0.0
04/12/2014
16.41
 350 16.16 16.41 16.16 150 0 0.0
03/12/2014
16.52
 1,000 16.48 16.52 16.48 1,000 0 0.0
02/12/2014
16.52
 310 16.45 16.52 16.16 250 0 0.0
01/12/2014
16.48
 810 16.48 16.48 16.16 350 0 0.0
28/11/2014
16.52
 1,020 15.81 16.52 15.81 520 0 0.0
27/11/2014
16.52
 5,060 16.16 16.52 15.99 4,500 340 0.2
26/11/2014
16.45
 0 16.45 16.45 16.45 0 0 0
25/11/2014
16.45
 150 16.45 16.45 16.45 150 0 0.0
24/11/2014
16.45
 420 16.52 16.52 16.45 320 0 0.0
21/11/2014: Cổ tức tiền mặt tỉ lệ: 15%
21/11/2014
16.52
 1,320 16.16 16.52 16.16 320 50 0.0
20/11/2014
15.99
 4,450 15.99 16.50 15.99 1,400 3,640 -0.1
19/11/2014
16.50
 680 15.82 16.50 15.82 0 0 0
18/11/2014
15.72
 10,240 15.99 15.99 15.72 0 8,240 -0.4
17/11/2014
16.33
 2,010 16.33 16.50 16.33 2,000 0 0.1
14/11/2014
16.33
 50 16.33 16.33 16.33 50 0 0.0
13/11/2014
16.47
 2,660 16.47 16.47 16.43 2,640 0 0.1
12/11/2014
16.50
 4,000 16.50 16.50 16.33 1,690 0 0.1
11/11/2014
16.50
 6,050 15.99 16.50 15.89 3,050 5,340 -0.1
10/11/2014
16.33
 4,320 15.99 16.33 15.99 2,270 0 0.1
07/11/2014
15.99
 0 15.99 15.99 15.99 0 0 0
06/11/2014
15.99
 780 15.82 15.99 15.82 50 60 0.0
05/11/2014
15.99
 18,710 15.92 15.99 15.82 18,280 14,310 0.2
04/11/2014
15.99
 14,070 15.99 16.02 15.99 0 13,860 -0.7
03/11/2014
15.99
 30,200 15.99 15.99 15.99 27,200 28,800 -0.1
31/10/2014
15.99
 34,260 15.99 15.99 15.95 17,260 29,400 -0.6
30/10/2014
15.99
 48,500 15.99 15.99 15.99 0 46,800 -2.2
29/10/2014
15.99
 99,780 15.99 15.99 15.92 39,480 95,000 -2.6
28/10/2014
15.99
 44,940 15.95 16.02 15.95 0 0 0
27/10/2014
15.99
 5,030 15.92 15.99 15.14 3,230 0 0.2
24/10/2014
15.99
 1,770 15.99 15.99 15.99 1,770 1,470 0.0
23/10/2014
16.16
 12,350 15.82 16.16 15.82 5,170 0 0.2

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