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)
25/06/2014
13.27
 970 13.27 13.27 13.27 700 0 0.0
24/06/2014
13.27
 17,650 13.06 13.27 13.06 860 0 0.0
23/06/2014
13.06
 100 13.57 13.57 13.06 0 0 0
20/06/2014
13.57
 1,480 13.74 13.74 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 13.17 13.74 13.23 100 0 0.0
17/06/2014
13.17
 2,710 13.17 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 13.27 13.27 13.20 1,270 0 0.0
12/06/2014
13.27
 150 13.57 13.57 13.27 0 0 0
11/06/2014
13.57
 820 13.68 13.91 13.23 800 0 0.0
10/06/2014
13.68
 10 13.30 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 13.20 13.20 13.06 0 0 0
05/06/2014
13.20
 1,120 13.06 13.20 13.06 0 0 0
04/06/2014
13.06
 4,100 13.20 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
02/06/2014
13.20
 7,980 13.03 13.20 13.00 3,500 0 0.1
30/05/2014
13.03
 100 13.03 13.03 13.03 0 0 0
29/05/2014
13.03
 1,410 13.40 13.40 12.96 0 0 0
28/05/2014
13.40
 1,500 13.13 13.44 13.40 1,300 0 0.1
27/05/2014: Cổ tức tiền mặt tỉ lệ: 20%
27/05/2014
13.13
 11,600 13.13 13.27 12.93 10 0 0.0
26/05/2014
13.13
 2,110 12.74 13.13 12.61 20 0 0.0
23/05/2014
12.74
 11,850 12.81 12.94 12.74 2,000 0 0.1
22/05/2014
12.81
 3,780 12.81 13.20 12.78 0 0 0
21/05/2014
12.81
 4,740 13.20 13.26 12.61 0 0 0
20/05/2014
13.20
 19,900 12.42 13.26 12.39 16,160 5,770 0.4
19/05/2014
12.42
 12,750 12.42 12.45 12.29 10,420 0 0.4
16/05/2014
12.42
 14,660 12.29 12.42 12.32 7,500 5,220 0.1
15/05/2014
12.29
 19,900 12.42 12.48 12.29 9,690 3,000 0.3
14/05/2014
12.42
 24,980 11.87 12.45 11.81 8,190 13,990 -0.2
13/05/2014
11.87
 19,650 12.74 12.74 11.87 200 0 0.0
12/05/2014
12.74
 6,450 12.90 12.90 12.03 0 0 0
09/05/2014
12.90
 20 12.36 12.90 12.45 0 0 0
08/05/2014
12.36
 18,740 13.26 13.26 12.36 0 0 0
07/05/2014
13.26
 20,000 12.78 13.42 13.26 20,000 0 0.8
06/05/2014
12.78
 1,430 12.94 13.10 12.78 0 0 0
05/05/2014
12.94
 4,920 13.26 13.26 12.94 0 0 0
29/04/2014
13.26
 760 13.45 13.58 13.26 700 0 0.0
28/04/2014
13.45
 940 13.33 13.58 13.42 390 0 0.0
25/04/2014
13.33
 1,190 13.29 13.33 13.26 200 0 0.0
24/04/2014
13.29
 300 13.39 13.39 13.29 300 0 0.0
23/04/2014
13.39
 10,350 13.55 13.55 13.00 1,900 0 0.1
22/04/2014
13.55
 8,340 13.58 13.58 13.00 20 2,040 -0.1
21/04/2014
13.58
 3,740 13.58 13.75 13.33 0 0 0
18/04/2014
13.58
 6,580 13.58 13.75 13.39 40 30 0.0
17/04/2014
13.58
 6,450 13.42 13.94 13.42 0 0 0
16/04/2014
13.42
 13,460 14.39 14.39 13.39 0 0 0
15/04/2014
14.39
 14,940 14.91 14.94 14.39 0 0 0
14/04/2014
14.91
 26,770 15.14 15.14 14.10 2,090 0 0.1
11/04/2014
15.14
 3,930 15.14 15.20 14.43 1,000 0 0.0
10/04/2014
15.14
 4,150 15.33 15.33 15.10 0 0 0
08/04/2014
15.33
 2,600 15.33 15.33 15.04 2,100 0 0.1
07/04/2014
15.33
 2,350 15.14 15.46 15.10 30 0 0.0
04/04/2014
15.14
 1,350 15.52 15.52 15.14 1,240 0 0.1
03/04/2014
15.52
 1,260 15.52 15.52 15.52 1,000 0 0.0
02/04/2014
15.52
 990 15.56 15.56 15.20 210 0 0.0
01/04/2014
15.56
 4,190 15.69 15.69 15.56 150 0 0.0
31/03/2014
15.69
 1,820 15.36 15.85 15.49 1,800 0 0.1
28/03/2014
15.36
 7,870 15.20 15.52 15.14 0 0 0
27/03/2014
15.20
 1,750 15.36 15.40 15.20 10 0 0.0
26/03/2014
15.36
 4,420 15.52 15.82 15.36 2,230 0 0.1
25/03/2014
15.52
 5,350 15.85 15.85 15.52 100 0 0.0
24/03/2014
15.85
 11,280 15.72 15.85 15.69 0 0 0
21/03/2014
15.72
 730 15.72 15.75 15.69 50 0 0.0
20/03/2014
15.72
 10,380 15.75 15.85 15.72 50 0 0.0
19/03/2014
15.75
 16,690 15.91 15.91 15.75 6,300 0 0.3
18/03/2014
15.91
 23,490 15.91 15.91 15.69 14,990 0 0.7
17/03/2014
15.91
 6,700 15.85 15.95 15.78 2,010 1,910 0.0
14/03/2014
15.85
 8,840 16.01 16.01 15.75 500 7,700 -0.4
13/03/2014
16.01
 2,010 15.85 16.11 15.85 0 0 0
12/03/2014
15.85
 6,710 15.85 15.95 15.69 750 0 0.0
11/03/2014
15.85
 73,500 15.91 15.91 15.82 30,060 0 1.5
10/03/2014
15.91
 11,650 15.88 15.91 15.85 8,590 0 0.4
07/03/2014
15.88
 18,000 15.98 15.98 15.85 5,900 0 0.3
06/03/2014
15.98
 15,190 15.98 16.01 15.95 0 0 0
05/03/2014
15.98
 3,050 15.85 15.98 15.78 0 0 0
04/03/2014
15.85
 12,810 15.56 16.01 15.69 0 0 0
03/03/2014
15.56
 10,440 15.95 15.95 15.56 0 0 0
28/02/2014
15.95
 10,000 15.69 15.95 15.85 3,000 0 0.1
27/02/2014
15.69
 18,920 15.69 15.82 15.52 11,820 0 0.6
26/02/2014
15.69
 15,670 15.85 16.17 15.52 5,000 0 0.2
25/02/2014
15.85
 22,590 16.04 16.04 15.52 1,500 0 0.1
24/02/2014
16.04
 0 16.04 16.04 16.04 0 0 0
21/02/2014
16.04
 29,490 15.36 16.17 15.52 19,500 500 0.9
20/02/2014
15.36
 37,690 16.49 16.49 15.36 0 0 0
19/02/2014
16.49
 8,320 16.33 16.49 16.17 0 0 0
18/02/2014
16.33
 11,570 17.14 17.14 16.17 0 0 0
17/02/2014
17.14
 19,270 16.82 17.14 16.49 0 0 0
14/02/2014
16.82
 14,200 16.49 17.47 16.49 3,000 0 0.2
13/02/2014
16.49
 150,370 15.49 16.49 15.52 27,900 79,140 -2.5
12/02/2014
15.49
 72,560 15.01 15.59 15.17 18,300 24,180 -0.3
11/02/2014
15.01
 59,230 14.88 15.20 14.85 16,280 0 0.8
10/02/2014
14.88
 12,770 14.68 14.88 14.68 0 0 0
07/02/2014
14.68
 26,530 14.39 14.88 14.55 2,030 0 0.1
06/02/2014
14.39
 4,470 14.36 14.39 14.26 28,440 29,720 -0.1
27/01/2014
14.36
 2,840 14.26 14.39 14.26 1,400 0 0.1
24/01/2014
14.26
 11,060 14.26 14.55 14.26 2,000 0 0.1
23/01/2014
14.26
 35,200 14.23 14.26 14.17 21,460 30,680 -0.4
22/01/2014
14.23
 42,010 14.23 14.39 14.23 28,940 0 1.3

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