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

73.60
0.70
(0.96%)
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)
22/10/2014
15.82
 10,010 15.65 15.82 15.65 1,000 0 0.0
21/10/2014
15.51
 6,210 15.61 15.61 15.48 0 0 0
20/10/2014
15.48
 6,120 15.65 15.65 15.48 0 0 0
17/10/2014
15.48
 2,710 15.48 15.48 15.48 140,000 80,000 2.8
16/10/2014
15.82
 1,710 15.65 15.82 15.48 0 0 0
15/10/2014
15.95
 510 15.48 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 15.65 15.82 15.65 100,000 152,180 -2.4
06/10/2014
15.58
 1,900 15.58 15.58 15.58 0 0 0
03/10/2014
15.55
 18,570 15.48 15.58 15.48 17,050 0 0.8
02/10/2014
15.31
 10,000 15.31 15.31 15.31 0 0 0
01/10/2014
15.44
 6,720 15.41 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 15.24 15.31 15.24 0 0 0
26/09/2014
15.21
 30,500 15.24 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 15.31 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 15.48 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 14.97 14.97 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 14.39 15.44 14.39 0 410 0.0
10/09/2014
15.10
 620 15.10 15.10 15.10 620 0 0.0
09/09/2014
14.73
 15,250 14.97 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 14.73 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 14.66 14.70 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 14.83 14.83 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 15.14 15.14 15.14 100 0 0.0
20/08/2014
15.31
 4,100 15.31 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 15.14 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 14.97 14.97 14.80 0 0 0
11/08/2014
14.93
 1,010 14.56 14.93 14.56 0 0 0
08/08/2014
14.90
 2,100 14.66 14.90 14.66 80,000 0 3.4
07/08/2014
15.04
 17,960 14.29 15.04 14.25 0 0 0
06/08/2014
14.56
 14,170 14.46 14.56 14.46 0 0 0
05/08/2014
14.63
 2,970 14.08 14.63 14.08 0 2,960 -0.1
04/08/2014
14.29
 3,800 14.12 14.29 14.08 300,000 250,000 2.2
01/08/2014
14.08
 9,300 14.12 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 14.15 14.15 14.08 0 0 0
25/07/2014
14.25
 10,120 14.29 14.32 14.25 0 0 0
24/07/2014
14.32
 4,200 14.63 14.63 14.32 0 0 0
23/07/2014
14.59
 3,860 14.63 14.63 14.59 2,360 0 0.1
22/07/2014
14.29
 5,100 14.29 14.29 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 14.25 14.49 14.05 11,300 0 0.5
17/07/2014
13.91
 1,000 13.91 13.91 13.91 0 0 0
16/07/2014
13.98
 1,200 13.95 13.98 13.95 200 0 0.0
15/07/2014
13.88
 4,200 14.49 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 14.08 14.12 13.85 1,000 0 0.0
10/07/2014
13.81
 1,050 14.32 14.32 13.51 0 0 0
09/07/2014
14.29
 700 14.42 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 13.98 13.98 13.95 200 0 0.0
04/07/2014
13.95
 5,070 14.02 14.02 13.95 900 0 0.0
03/07/2014
13.95
 4,680 13.98 13.98 13.95 4,410 0 0.2
02/07/2014
13.95
 5,760 13.95 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 13.57 13.61 13.57 6,200 0 0.2
27/06/2014
13.44
 4,300 13.44 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
25/06/2014
13.27
 970 13.27 13.27 13.27 700 0 0.0
24/06/2014
13.27
 17,650 13.17 13.27 13.06 860 0 0.0
23/06/2014
13.06
 100 13.06 13.06 13.06 0 0 0
20/06/2014
13.57
 1,480 13.23 13.57 13.23 1,380 0 0.1
19/06/2014
13.74
 0 13.74 13.74 13.74 0 0 0
18/06/2014
13.74
 110 13.23 13.74 13.23 100 0 0.0
17/06/2014
13.17
 2,710 13.20 13.20 13.17 0 2,060 -0.1
16/06/2014
13.17
 2,760 13.20 13.20 13.10 590 1,640 0.0
13/06/2014
13.20
 1,270 13.20 13.27 13.20 1,270 0 0.0
12/06/2014
13.27
 150 13.44 13.44 13.27 0 0 0
11/06/2014
13.57
 820 13.91 13.91 13.23 800 0 0.0
10/06/2014
13.68
 10 13.68 13.68 13.68 0 0 0
09/06/2014
13.30
 1,020 13.20 13.30 13.10 0 0 0
06/06/2014
13.20
 2,610 13.10 13.20 13.06 0 0 0
05/06/2014
13.20
 1,120 13.20 13.20 13.06 0 0 0
04/06/2014
13.06
 4,100 13.17 13.34 13.06 200 0 0.0
03/06/2014
13.20
 3,750 13.20 13.20 13.03 3,000 0 0.1

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