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)
14/11/2014
16.33
 50 16.47 16.47 16.33 50 0 0.0
13/11/2014
16.47
 2,660 16.50 16.50 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 16.33 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 15.99 15.99 15.82 50 60 0.0
05/11/2014
15.99
 18,710 15.99 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 15.99 16.02 15.95 7,800 37,920 0.0
27/10/2014
15.99
 5,030 15.99 15.99 15.14 3,230 0 0.2
24/10/2014
15.99
 1,770 16.16 16.16 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
22/10/2014
15.82
 10,010 15.51 15.82 15.65 1,000 0 0.0
21/10/2014
15.51
 6,210 15.48 15.61 15.48 0 0 0
20/10/2014
15.48
 6,120 15.48 15.65 15.48 0 0 0
17/10/2014
15.48
 2,710 15.82 15.82 15.48 140,000 80,000 2.8
16/10/2014
15.82
 1,710 15.95 15.95 15.48 0 0 0
15/10/2014
15.95
 510 15.82 15.95 15.48 0 0 0
14/10/2014
15.82
 35,300 15.82 15.95 15.82 0 60,000 -2.8
13/10/2014
15.82
 1,200 15.82 15.82 15.82 1,000 0 0.0
10/10/2014
15.82
 12,970 15.82 15.82 15.65 62,260 610 2.9
09/10/2014
15.82
 0 15.82 15.82 15.82 0 0 0
08/10/2014
15.82
 40 15.82 15.82 15.82 0 0 0
07/10/2014
15.82
 9,750 15.58 15.82 15.65 100,000 152,180 -2.4
06/10/2014
15.58
 1,900 15.55 15.58 15.58 0 0 0
03/10/2014
15.55
 18,570 15.31 15.58 15.48 17,050 0 0.8
02/10/2014
15.31
 10,000 15.44 15.44 15.31 0 0 0
01/10/2014
15.44
 6,720 15.34 15.44 15.41 2,020 100 0.1
30/09/2014
15.34
 3,930 15.31 15.34 15.31 107,930 0 5.0
29/09/2014
15.31
 2,190 15.21 15.31 15.24 0 0 0
26/09/2014
15.21
 30,500 15.31 15.31 15.21 130,500 100,000 1.4
25/09/2014
15.31
 5,650 15.31 15.31 15.21 0 0 0
24/09/2014
15.31
 3,030 15.17 15.31 15.17 0 0 0
23/09/2014
15.17
 3,340 15.17 15.31 15.14 22,400 0 1.0
22/09/2014
15.17
 3,140 15.14 15.17 15.14 0 0 0
19/09/2014
15.14
 9,980 15.14 15.14 15.14 0 0 0
18/09/2014
15.14
 670 15.14 15.48 14.97 0 0 0
17/09/2014
15.14
 8,400 14.97 15.14 14.97 0 0 0
16/09/2014
14.97
 4,430 14.97 14.97 14.97 380 2,000 -0.1
15/09/2014
14.97
 1,130 15.14 15.14 14.97 0 0 0
12/09/2014
15.14
 1,280 15.44 15.44 15.14 80 0 0.0
11/09/2014
15.44
 13,000 15.10 15.44 14.39 0 410 0.0
10/09/2014
15.10
 620 14.73 15.10 15.10 620 0 0.0
09/09/2014
14.73
 15,250 14.83 14.97 14.73 236,220 224,510 0.5
08/09/2014
14.83
 5,250 14.63 14.83 14.63 0 0 0
05/09/2014
14.63
 1,000 14.73 14.73 14.63 100 0 0.0
04/09/2014
14.73
 150 14.70 14.73 14.73 0 0 0
03/09/2014
14.70
 200 14.70 14.70 14.70 200 0 0.0
29/08/2014
14.70
 800 14.80 14.80 14.66 0 0 0
28/08/2014
14.80
 14,520 14.80 14.97 14.80 0 0 0
27/08/2014
14.80
 24,960 14.80 14.97 14.80 14,260 0 0.6
26/08/2014
14.80
 3,660 15.21 15.21 14.80 0 0 0
25/08/2014
15.21
 4,160 15.14 15.21 15.14 0 0 0
22/08/2014
15.14
 3,600 15.14 15.14 15.14 111,850 111,850 0
21/08/2014
15.14
 100 15.31 15.31 15.14 100 0 0.0
20/08/2014
15.31
 4,100 15.14 15.31 15.31 0 0 0
19/08/2014
15.14
 32,270 15.14 15.31 15.14 26,970 0 1.2
18/08/2014
15.14
 8,810 14.97 15.14 15.14 8,810 0 0.4
15/08/2014
14.97
 0 14.97 14.97 14.97 25,000 0 1.1
14/08/2014
14.97
 22,260 14.97 14.97 14.90 18,370 0 0.8
13/08/2014
14.97
 40 14.97 14.97 14.97 0 0 0
12/08/2014
14.97
 580 14.93 14.97 14.80 0 0 0
11/08/2014
14.93
 1,010 14.90 14.93 14.56 0 0 0
08/08/2014
14.90
 2,100 15.04 15.04 14.66 80,000 0 3.4
07/08/2014
15.04
 17,960 14.56 15.04 14.25 0 0 0
06/08/2014
14.56
 14,170 14.63 14.63 14.46 0 0 0
05/08/2014
14.63
 2,970 14.29 14.63 14.08 0 2,960 -0.1
04/08/2014
14.29
 3,800 14.08 14.29 14.08 300,000 250,000 2.2
01/08/2014
14.08
 9,300 14.08 14.12 14.08 450 0 0.0
31/07/2014
14.08
 7,400 14.12 14.12 14.08 330,000 330,000 0
30/07/2014
14.12
 7,950 14.08 14.12 14.08 0 3,000 -0.1
29/07/2014
14.08
 680 14.08 14.08 14.08 0 0 0
28/07/2014
14.08
 7,000 14.25 14.25 14.08 0 0 0
25/07/2014
14.25
 10,120 14.32 14.32 14.25 0 0 0
24/07/2014
14.32
 4,200 14.59 14.63 14.32 0 0 0
23/07/2014
14.59
 3,860 14.29 14.63 14.59 2,360 0 0.1
22/07/2014
14.29
 5,100 14.46 14.46 14.29 0 0 0
21/07/2014
14.46
 52,420 14.36 14.46 14.12 43,750 0 1.8
18/07/2014
14.36
 19,610 13.91 14.49 14.05 11,300 0 0.5
17/07/2014
13.91
 1,000 13.98 13.98 13.91 0 0 0
16/07/2014
13.98
 1,200 13.88 13.98 13.95 200 0 0.0
15/07/2014
13.88
 4,200 13.88 14.49 13.88 0 3,000 -0.1
14/07/2014
13.88
 2,630 13.85 13.88 13.85 0 0 0
11/07/2014
13.85
 2,300 13.81 14.12 13.85 1,000 0 0.0
10/07/2014
13.81
 1,050 14.29 14.32 13.51 0 0 0
09/07/2014
14.29
 700 13.95 14.42 14.29 500 0 0.0
08/07/2014
13.95
 18,870 13.95 13.95 13.95 0 0 0
07/07/2014
13.95
 3,450 13.95 13.98 13.95 200 0 0.0
04/07/2014
13.95
 5,070 13.95 14.02 13.95 900 0 0.0
03/07/2014
13.95
 4,680 13.95 13.98 13.95 4,410 0 0.2
02/07/2014
13.95
 5,760 13.61 13.95 13.78 1,010 0 0.0
01/07/2014
13.61
 20,980 13.61 13.64 13.44 7,180 7,000 0.0
30/06/2014
13.61
 6,350 13.44 13.61 13.57 6,200 0 0.2
27/06/2014
13.44
 4,300 13.27 13.44 13.44 3,090 0 0.1
26/06/2014
13.27
 3,650 13.27 13.27 13.27 1,650 0 0.1

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