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

77.30
-0.10
(-0.13%)

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
(2024-10-15)
2.30 3.07% 148,900 -16,000 -1.2
74.70
78
77.30
2 tháng
(2024-09-16)
3.50 4.74% 366,500 -75,210 -5.6
73.80
78
77.30
3 tháng
(2024-08-16)
1.50 1.98% 515,100 -33,400 -2.5
73.10
78
77.30
6 tháng
(2024-05-20)
5.98 8.39% 1,258,300 -110,849 -8.3
70.84
78
77.30
12 tháng
(2023-11-20)
22.81 41.85% 3,506,400 -9,679 -1.7
53.59
78
77.30
24 tháng
(2022-11-25)
41.77 117.54% 10,245,400 752,151 45.6
35.53
78
77.30
36 tháng
(2021-11-30)
32.09 70.96% 15,206,500 102,192 9.4
34.31
78
77.30
60 tháng
(2019-12-11)
53.64 226.66% 40,240,510 249,812 21.6
18.12
78
77.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/08/2011
6.26
0 6.26 6.26 6.26 0 0 0
25/08/2011
6.26
2,540 6.27 6.31 6.01 30 0 0.0
24/08/2011
6.27
1,030 6.49 6.59 6.17 0 0 0
23/08/2011
6.49
10 6.34 6.49 6.49 0 0 0
22/08/2011
6.34
2,030 6.27 6.56 5.97 0 0 0
19/08/2011
6.27
2,010 6.27 6.27 5.97 0 0 0
18/08/2011
6.27
10 6.59 6.59 6.27 0 0 0
17/08/2011
6.59
10 6.31 6.59 6.59 0 0 0
16/08/2011
6.31
10 6.01 6.31 6.31 0 0 0
15/08/2011
6.01
1,830 6.09 6.34 6.01 20 0 0.0
12/08/2011
6.09
80 6.17 6.17 6.09 0 0 0
11/08/2011
6.17
10 6.07 6.17 6.17 0 0 0
10/08/2011
6.07
11,590 5.91 6.19 6.01 10,560 0 0.4
09/08/2011
5.91
2,560 6.14 6.14 5.91 1,900 0 0.1
08/08/2011
6.14
200 6.26 6.26 6.14 0 0 0
05/08/2011
6.26
10 6.17 6.26 6.26 0 0 0
04/08/2011
6.17
7,170 6.17 6.26 6.17 6,000 0 0.2
03/08/2011
6.17
5,000 6.26 6.26 6.17 5,000 0 0.2
02/08/2011
6.26
30,650 6.26 6.26 6.26 30,650 0 1.1
01/08/2011
6.26
22,680 6.26 6.26 6.26 22,680 0 0.9
29/07/2011
6.26
10,970 6.26 6.29 6.26 10,660 0 0.4
28/07/2011
6.26
27,920 6.26 6.26 6.26 24,700 0 0.9
27/07/2011
6.26
22,900 6.26 6.26 6.26 22,800 0 0.9
26/07/2011
6.26
1,900 6.26 6.26 6.26 1,900 0 0.1
25/07/2011
6.26
21,670 6.26 6.26 6.26 21,670 0 0.8
22/07/2011
6.26
2,700 6.32 6.32 6.26 2,700 0 0.1
21/07/2011
6.32
10 6.27 6.32 6.32 0 0 0
20/07/2011
6.27
12,170 6.27 6.29 6.26 11,960 0 0.4
19/07/2011
6.27
20,590 6.26 6.27 6.26 20,590 0 0.8
18/07/2011
6.26
4,065 6.26 6.27 6.26 27,650 0 1.0
15/07/2011
6.26
16,580 6.26 6.26 6.26 13,080 0 0.5
14/07/2011
6.26
2,760 6.26 6.26 6.24 3,670 0 0.1
13/07/2011
6.26
0 6.26 6.26 6.26 0 0 0
12/07/2011
6.26
2,530 6.22 6.31 6.22 2,000 0 0.1
11/07/2011
6.22
3,200 6.24 6.24 6.22 3,200 0 0.1
08/07/2011
6.24
3,000 6.26 6.26 6.22 3,000 0 0.1
07/07/2011
6.26
3,250 6.22 6.26 6.22 3,000 0 0.1
06/07/2011
6.22
3,320 6.26 6.51 6.22 3,050 0 0.1
05/07/2011
6.26
2,660 6.26 6.34 6.19 2,000 0 0.1
04/07/2011
6.26
3,300 6.26 6.34 6.24 3,000 0 0.1
01/07/2011
6.26
0 6.26 6.26 6.26 0 0 0
30/06/2011
6.26
4,300 6.26 6.26 6.26 2,300 0 0.1
29/06/2011
6.26
29,510 6.38 6.38 6.17 28,000 0 1.0
28/06/2011
6.38
20 6.17 6.41 6.38 0 0 0
27/06/2011
6.17
0 6.17 6.17 6.17 0 0 0
24/06/2011
6.17
1,000 6.34 6.34 6.17 190 0 0.0
23/06/2011
6.34
8,170 6.39 6.39 6.17 5,100 0 0.2
22/06/2011
6.39
4,320 6.41 6.41 6.17 3,100 0 0.1
21/06/2011
6.41
29,810 6.43 6.43 6.17 28,900 0 1.1
20/06/2011
6.43
510 6.41 6.43 6.21 0 0 0
17/06/2011
6.41
0 6.41 6.41 6.41 0 0 0
16/06/2011
6.41
10,010 6.19 6.41 6.17 9,700 0 0.4
15/06/2011
6.19
5,700 6.26 6.32 6.19 4,700 0 0.2
14/06/2011
6.26
1,000 6.48 6.48 6.26 0 0 0
13/06/2011
6.48
1,700 6.43 6.48 6.21 0 0 0
10/06/2011
6.43
2,580 6.32 6.43 6.32 2,560 0 0.1
09/06/2011
6.32
4,620 6.32 6.43 6.26 3,000 0 0.1
08/06/2011
6.32
3,010 6.29 6.32 6.26 380 0 0.0
07/06/2011
6.29
2,980 6.31 6.31 6.26 0 0 0
06/06/2011
6.31
5,160 6.11 6.34 6.17 5,140 0 0.2
03/06/2011
6.11
32,310 6.21 6.34 6.11 21,760 0 0.8
02/06/2011
6.21
8,470 6.17 6.34 6.17 3,000 0 0.1
01/06/2011
6.17
10 6.26 6.26 6.17 0 0 0
31/05/2011
6.26
4,590 6.17 6.26 6.09 2,000 0 0.1
30/05/2011
6.17
150 6.17 6.17 6.17 0 0 0
27/05/2011
6.17
3,810 6.07 6.26 6.07 3,740 0 0.1
26/05/2011
6.07
5,150 6.02 6.09 5.86 0 0 0
25/05/2011
6.02
21,380 6.04 6.17 5.96 21,300 0 0.8
24/05/2011
6.04
13,200 6.17 6.17 6.04 7,100 0 0.3
23/05/2011
6.17
24,900 6.17 6.17 6.16 22,400 0 0.8
20/05/2011
6.17
16,540 6.27 6.34 6.17 9,000 0 0.3
19/05/2011
6.27
7,640 6.17 6.34 6.14 7,300 0 0.3
18/05/2011
6.17
7,030 6.12 6.34 6.17 6,100 0 0.2
17/05/2011
6.12
20,220 6.16 6.17 6.12 20,000 0 0.7
16/05/2011
6.16
28,520 6.16 6.17 6.16 25,400 0 0.9
13/05/2011
6.16
21,480 6.16 6.17 6.07 20,000 0 0.7
12/05/2011
6.16
30,690 6.26 6.38 6.16 25,400 0 0.9
11/05/2011: Cổ tức tiền mặt tỉ lệ: 30%
11/05/2011
6.26
31,720 6.12 6.36 6.26 28,400 0 1.1
10/05/2011
6.12
13,800 6.14 6.14 6.12 11,700 0 0.5
09/05/2011
6.14
22,920 6.02 6.14 6.02 16,700 0 0.7
06/05/2011
6.02
3,200 5.99 6.02 5.94 0 0 0
05/05/2011
5.99
21,650 5.89 6.00 5.86 11,000 0 0.4
04/05/2011
5.89
55,460 5.97 5.97 5.85 48,000 0 1.8
29/04/2011
5.97
15,610 5.99 6.02 5.96 3,000 0 0.1
28/04/2011
5.99
11,690 5.99 6.02 5.92 6,000 0 0.2
27/04/2011
5.99
10,650 6.02 6.02 5.96 3,000 0 0.1
26/04/2011
6.02
19,320 6.00 6.02 5.96 13,390 0 0.5
25/04/2011
6.00
27,900 5.99 6.02 5.97 18,660 0 0.7
22/04/2011
5.99
34,980 5.96 5.99 5.94 29,000 0 1.1
21/04/2011
5.96
25,940 5.94 5.97 5.92 23,000 0 0.9
20/04/2011
5.94
35,200 5.88 5.96 5.88 27,000 0 1.0
19/04/2011
5.88
34,110 5.86 5.88 5.83 22,000 0 0.8
18/04/2011
5.86
1,457 5.94 5.94 5.85 8,000 0 0.3
15/04/2011
5.94
18,970 5.96 5.96 5.88 13,700 0 0.5
14/04/2011
5.96
24,510 5.91 5.96 5.91 22,000 0 0.8
13/04/2011
5.91
13,500 6.02 6.02 5.91 1,000 0 0.0
08/04/2011
6.02
10,130 6.06 6.06 5.99 5,500 0 0.2
07/04/2011
6.06
28,750 6.03 6.06 5.97 21,000 0 0.8
06/04/2011
6.03
25,740 5.97 6.03 5.92 19,000 0 0.7
05/04/2011
5.97
13,220 6.00 6.00 5.94 5,500 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |