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)
21/01/2014
14.23
 17,920 13.94 14.23 13.91 10,500 0 0.5
20/01/2014
13.94
 11,890 14.13 14.13 13.91 0 0 0
17/01/2014
14.13
 30,430 14.10 14.20 14.10 14,760 0 0.6
16/01/2014
14.10
 14,680 14.10 14.10 13.91 0 0 0
15/01/2014
14.10
 7,600 14.07 14.23 13.75 1,000 0 0.0
14/01/2014
14.07
 22,300 14.07 14.26 14.07 1,900 0 0.1
13/01/2014
14.07
 11,830 14.04 14.07 13.91 4,880 0 0.2
10/01/2014
14.04
 38,860 13.91 14.26 14.00 2,000 0 0.1
09/01/2014
13.91
 6,780 14.04 14.04 13.88 0 0 0
08/01/2014
14.04
 16,760 14.07 14.10 14.04 6,280 0 0.3
07/01/2014
14.07
 29,490 13.91 14.20 13.91 0 0 0
06/01/2014
13.91
 26,920 13.81 13.94 13.81 0 0 0
03/01/2014
13.81
 7,690 13.75 13.84 13.75 5,080 0 0.2
02/01/2014
13.75
 17,340 13.75 13.78 13.58 14,080 0 0.6
31/12/2013
13.75
 54,370 13.55 13.78 13.75 53,550 0 2.3
30/12/2013
13.55
 16,870 13.78 13.81 13.55 15,280 0 0.6
27/12/2013
13.78
 2,210 13.78 13.91 13.62 360 0 0.0
26/12/2013
13.78
 5,780 13.88 13.88 13.68 2,500 0 0.1
25/12/2013
13.88
 22,780 14.13 14.13 13.75 12,560 0 0.5
24/12/2013
14.13
 2,250 14.17 14.23 13.75 0 0 0
23/12/2013
14.17
 3,490 14.17 14.55 13.91 0 0 0
20/12/2013
14.17
 93,600 13.36 14.26 13.36 0 0 0
19/12/2013
13.36
 10,640 13.23 13.36 13.16 6,670 0 0.3
18/12/2013
13.23
 8,910 13.10 13.26 13.07 5,530 0 0.2
17/12/2013
13.10
 3,220 13.16 13.16 13.00 0 0 0
16/12/2013
13.16
 4,230 13.16 13.42 12.94 3,000 0 0.1
13/12/2013
13.16
 7,080 13.26 13.26 12.94 0 0 0
12/12/2013
13.26
 6,910 12.81 13.26 12.78 0 0 0
11/12/2013
12.81
 20,380 13.26 13.26 12.78 0 0 0
10/12/2013
13.26
 12,610 13.68 13.68 13.16 0 0 0
09/12/2013
13.68
 12,170 13.71 13.71 13.58 1,780 0 0.1
06/12/2013
13.71
 2,170 13.78 13.78 13.68 0 0 0
05/12/2013
13.78
 1,510 13.81 13.81 13.58 0 0 0
04/12/2013
13.81
 1,630 13.81 13.88 13.75 0 0 0
03/12/2013
13.81
 1,650 13.71 13.84 13.58 0 0 0
02/12/2013
13.71
 5,600 13.78 13.78 13.71 200 0 0.0
29/11/2013
13.78
 5,670 13.71 13.78 13.71 0 0 0
28/11/2013
13.71
 3,590 13.84 13.84 13.71 0 0 0
27/11/2013
13.84
 2,770 13.81 13.84 13.81 0 0 0
26/11/2013
13.81
 1,410 13.65 13.81 13.58 0 0 0
25/11/2013
13.65
 1,380 13.62 13.91 13.65 10 0 0.0
22/11/2013
13.62
 3,090 13.58 13.71 13.58 0 0 0
21/11/2013
13.58
 7,760 13.62 13.75 13.58 0 220 0.0
20/11/2013
13.62
 6,490 13.68 13.68 13.58 0 0 0
19/11/2013
13.68
 8,320 13.81 13.91 13.58 0 0 0
18/11/2013
13.81
 7,890 13.91 14.07 13.81 0 0 0
15/11/2013
13.91
 1,800 13.91 13.91 13.78 0 0 0
14/11/2013
13.91
 660 13.91 13.91 13.75 0 0 0
13/11/2013
13.91
 150 13.75 13.91 13.75 0 0 0
12/11/2013
13.75
 15,140 14.07 14.07 13.75 0 0 0
11/11/2013
14.07
 2,630 14.20 14.20 14.04 0 0 0
08/11/2013
14.20
 13,130 14.07 14.20 14.00 12,170 0 0.5
07/11/2013
14.07
 400 14.20 14.20 14.07 0 0 0
06/11/2013
14.20
 14,520 14.23 14.23 14.07 12,720 0 0.6
05/11/2013
14.23
 4,430 14.23 14.39 14.10 0 0 0
04/11/2013
14.23
 220 14.23 14.23 13.88 0 0 0
01/11/2013
14.23
 24,510 14.17 14.23 14.13 21,140 0 0.9
31/10/2013
14.17
 250 14.23 14.23 14.07 0 0 0
30/10/2013
14.23
 30,020 14.07 14.23 13.91 27,780 0 1.2
29/10/2013
14.07
 3,110 14.07 14.17 13.58 0 0 0
28/10/2013
14.07
 9,930 14.20 14.23 13.97 7,520 0 0.3
25/10/2013
14.20
 19,390 14.10 14.20 13.94 8,450 0 0.4
24/10/2013
14.10
 11,160 14.10 14.36 13.81 0 0 0
23/10/2013
14.10
 27,300 13.58 14.20 13.58 21,620 0 0.9
22/10/2013
13.58
 8,630 13.71 13.71 13.52 0 0 0
21/10/2013
13.71
 15,040 13.88 13.88 13.71 500 0 0.0
18/10/2013
13.88
 24,630 13.88 14.04 13.84 5,300 0 0.2
17/10/2013
13.88
 6,680 13.75 14.23 13.75 200 0 0.0
16/10/2013
13.75
 18,790 13.03 13.75 12.81 0 0 0
15/10/2013
13.03
 36,590 13.62 13.62 12.94 0 0 0
14/10/2013
13.62
 25,060 14.30 14.30 13.62 0 0 0
11/10/2013
14.30
 20,660 14.81 14.94 14.23 4,700 0 0.2
10/10/2013
14.81
 49,630 14.39 14.94 14.55 0 10,000 -0.5
09/10/2013
14.39
 72,900 13.58 14.52 14.23 0 20,000 -0.9
08/10/2013
13.58
 91,000 12.71 13.58 13.58 0 44,420 -1.9
07/10/2013: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
07/10/2013
12.71
 10,050 11.89 12.71 12.71 0 0 0
04/10/2013
11.89
 8,300 11.81 11.97 11.72 0 0 0
03/10/2013
11.81
 21,740 11.97 11.97 11.48 150 0 0.0
02/10/2013
11.97
 7,260 11.89 11.97 11.89 0 0 0
01/10/2013
11.89
 31,080 11.89 11.89 11.81 0 0 0
30/09/2013
11.89
 20,870 11.81 11.97 11.89 0 0 0
27/09/2013
11.81
 20,840 11.97 12.05 11.81 220 0 0.0
26/09/2013
11.97
 23,380 11.97 12.05 11.72 0 2,100 -0.2
25/09/2013
11.97
 21,520 11.64 11.97 11.48 0 0 0
24/09/2013
11.64
 24,770 11.64 11.97 11.48 0 0 0
23/09/2013
11.64
 31,920 11.32 11.81 11.16 3,500 0 0.3
20/09/2013
11.32
 1,250 11.32 11.32 11.16 0 0 0
19/09/2013
11.32
 1,570 11.32 11.48 11.00 0 0 0
18/09/2013
11.32
 39,770 11.24 11.48 11.24 17,100 3,000 1.0
17/09/2013
11.24
 12,600 11.16 11.32 11.16 5,000 2,000 0.2
16/09/2013
11.16
 17,840 10.83 11.24 10.92 4,900 0 0.3
13/09/2013
10.83
 1,380 11.08 11.08 10.83 300 0 0.0
12/09/2013
11.08
 3,250 11.08 11.16 10.92 0 0 0
11/09/2013
11.08
 8,240 11.08 11.16 11.08 0 0 0
10/09/2013
11.08
 2,900 11.24 11.24 11.00 0 0 0
09/09/2013
11.24
 11,490 10.67 11.24 10.75 0 0 0
06/09/2013
10.67
 2,370 10.51 11.16 10.67 0 0 0
05/09/2013
10.51
 2,880 10.51 10.75 10.51 0 0 0
04/09/2013
10.51
 1,180 10.83 10.83 10.51 0 0 0
03/09/2013
10.83
 1,030 10.83 10.92 10.19 0 0 0

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