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

78
0
(0%)
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
(2024-10-22) 		1.50 1.96% 131,600 -16,800 -1.3
75.80
78
78
2 tháng
(2024-09-23) 		3.10 4.14% 364,000 -76,500 -5.7
74
78
78
3 tháng
(2024-08-23) 		2.70 3.59% 487,600 -34,300 -2.6
73.10
78
78
6 tháng
(2024-05-27) 		6.12 8.51% 1,240,300 -106,100 -8.0
70.84
78
78
12 tháng
(2023-11-27) 		23.05 41.95% 3,446,800 -28,700 -2.9
54.95
78
78
24 tháng
(2022-12-02) 		39.73 103.82% 10,196,500 759,500 45.9
37.41
78
78
36 tháng
(2021-12-07) 		33.31 74.53% 14,952,000 -28,429 1.5
34.31
78
78
60 tháng
(2019-12-18) 		53.99 224.82% 40,160,360 201,111 19.8
18.12
78
78
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/06/2010
6.23
 1,000 6.25 6.25 6.23 0 0 0
21/06/2010
6.25
 6,760 6.25 6.25 6.20 0 0 0
18/06/2010
6.25
 20,670 6.23 6.25 6.09 3,000 0 0.1
17/06/2010
6.23
 35,070 6.33 6.33 6.16 0 0 0
16/06/2010
6.33
 8,860 6.17 6.33 6.33 0 0 0
15/06/2010
6.17
 2,500 6.33 6.33 6.17 0 0 0
14/06/2010
6.33
 20,010 6.33 6.48 6.33 14,750 0 0.6
11/06/2010
6.33
 19,000 6.37 6.40 6.33 8,000 0 0.3
10/06/2010: Cổ tức tiền mặt tỉ lệ: 10%
10/06/2010
6.37
 20 6.25 6.37 6.03 0 0 0
09/06/2010
6.25
 10,000 6.01 6.25 6.17 10,000 0 0.4
08/06/2010
6.01
 5,500 6.07 6.07 6.01 500 0 0.0
07/06/2010
6.07
 5,060 6.23 6.23 6.07 0 0 0
04/06/2010
6.23
 20,510 6.19 6.23 6.07 13,500 0 0.6
03/06/2010
6.19
 15,860 6.19 6.25 6.19 9,460 0 0.4
02/06/2010
6.19
 14,050 6.17 6.32 6.17 10,000 0 0.4
01/06/2010
6.17
 3,020 6.17 6.17 6.02 0 0 0
31/05/2010
6.17
 4,500 6.32 6.32 6.17 0 0 0
28/05/2010
6.32
 10,250 6.17 6.43 6.02 0 0 0
27/05/2010
6.17
 8,100 6.07 6.17 6.04 0 0 0
26/05/2010
6.07
 2,500 6.11 6.32 6.02 0 0 0
25/05/2010
6.11
 4,580 6.20 6.32 5.96 0 0 0
24/05/2010
6.20
 20,700 5.92 6.20 6.17 8,000 0 0.3
21/05/2010
5.92
 13,800 6.11 6.11 5.90 4,040 0 0.2
20/05/2010
6.11
 11,000 6.31 6.31 6.04 0 0 0
19/05/2010
6.31
 27,400 6.31 6.31 6.10 15,000 0 0.6
18/05/2010
6.31
 9,760 6.32 6.32 6.07 0 0 0
17/05/2010
6.32
 4,330 6.32 6.47 6.07 20 0 0.0
14/05/2010
6.32
 4,770 6.46 6.46 6.19 0 0 0
13/05/2010
6.46
 500 6.29 6.46 6.46 0 0 0
12/05/2010
6.29
 13,770 6.34 6.37 6.29 0 0 0
11/05/2010
6.34
 12,010 6.44 6.67 6.34 0 0 0
10/05/2010
6.44
 43,360 6.55 6.55 6.25 11,130 0 0.5
07/05/2010
6.55
 21,610 6.88 6.88 6.55 0 0 0
06/05/2010
6.88
 18,340 6.82 6.88 6.56 0 0 0
05/05/2010
6.82
 36,280 6.87 7.17 6.82 20 0 0.0
04/05/2010
6.87
 17,460 6.55 6.87 6.87 0 0 0
29/04/2010
6.55
 51,240 6.25 6.55 6.25 0 0 0
28/04/2010
6.25
 51,730 6.16 6.25 6.02 22,470 0 0.9
27/04/2010
6.16
 34,280 6.16 6.17 6.10 5,000 0 0.2
26/04/2010
6.16
 6,950 6.17 6.25 6.14 0 0 0
22/04/2010
6.17
 28,700 6.04 6.25 6.02 11,900 0 0.5
21/04/2010
6.04
 25,540 6.08 6.25 6.02 10,840 0 0.4
20/04/2010
6.08
 34,080 6.02 6.25 6.02 17,300 0 0.7
19/04/2010
6.02
 21,250 6.10 6.19 6.02 0 3,500 -0.1
16/04/2010
6.10
 50,490 6.11 6.11 5.95 32,500 0 1.3
15/04/2010
6.11
 14,800 6.16 6.28 6.11 0 0 0
14/04/2010
6.16
 16,020 6.10 6.16 5.90 0 0 0
13/04/2010
6.10
 35,420 5.95 6.10 5.95 0 0 0
12/04/2010
5.95
 15,160 6.04 6.25 5.95 0 0 0
09/04/2010
6.04
 24,660 5.93 6.17 5.98 0 0 0
08/04/2010
5.93
 23,410 5.93 5.99 5.89 5,000 0 0.2
07/04/2010
5.93
 11,960 5.90 5.95 5.92 9,500 0 0.4
06/04/2010
5.90
 3,290 5.90 5.90 5.87 0 0 0
05/04/2010
5.90
 31,900 5.87 5.92 5.87 0 0 0
02/04/2010
5.87
 15,200 5.84 5.98 5.87 0 0 0
01/04/2010
5.84
 9,950 5.59 5.86 5.81 0 0 0
31/03/2010
5.59
 17,110 5.87 5.93 5.59 0 0 0
30/03/2010
5.87
 31,350 5.78 5.95 5.80 0 0 0
29/03/2010
5.78
 28,510 5.66 5.80 5.72 0 0 0
26/03/2010
5.66
 29,300 5.65 5.69 5.57 0 0 0
25/03/2010
5.65
 19,180 5.72 5.74 5.65 0 0 0
24/03/2010
5.72
 19,060 5.87 5.87 5.72 0 0 0
23/03/2010
5.87
 24,300 5.87 5.89 5.80 0 0 0
22/03/2010
5.87
 920 5.87 6.02 5.87 0 0 0
19/03/2010
5.87
 2,170 5.95 5.95 5.87 0 0 0
18/03/2010
5.95
 4,280 5.95 5.96 5.95 0 0 0
17/03/2010
5.95
 7,800 6.02 6.02 5.87 0 0 0
16/03/2010
6.02
 8,310 6.20 6.20 5.90 0 0 0
15/03/2010
6.20
 16,310 6.02 6.32 6.02 0 0 0
12/03/2010
6.02
 2,810 6.02 6.02 5.95 0 0 0
11/03/2010
6.02
 9,000 6.02 6.05 6.02 0 0 0
10/03/2010
6.02
 8,520 6.07 6.11 6.02 0 0 0
09/03/2010
6.07
 31,500 5.96 6.07 5.90 0 500 -0.0
08/03/2010
5.96
 6,520 5.75 6.02 5.87 0 1,000 -0.0
05/03/2010
5.75
 10,070 5.81 5.87 5.75 0 1,200 -0.0
04/03/2010
5.81
 2,400 5.75 5.95 5.80 0 1,350 -0.1
03/03/2010
5.75
 16,470 5.75 5.80 5.72 0 4,470 -0.2
02/03/2010
5.75
 4,670 5.87 5.99 5.72 0 2,370 -0.1
01/03/2010
5.87
 5,030 5.87 5.87 5.65 0 5,000 -0.2
26/02/2010
5.87
 2,190 5.87 5.87 5.59 0 600 -0.0
25/02/2010
5.87
 12,890 5.87 5.90 5.87 0 0 0
24/02/2010
5.87
 1,510 5.90 5.99 5.87 0 0 0
23/02/2010
5.90
 1,700 6.02 6.02 5.87 0 10 -0.0
22/02/2010
6.02
 1,090 5.89 6.02 5.63 0 0 0
12/02/2010
5.89
 4,040 5.93 5.93 5.89 0 2,500 -0.1
11/02/2010
5.93
 7,100 5.80 5.93 5.80 0 0 0
10/02/2010
5.80
 5,480 5.74 5.81 5.80 0 0 0
09/02/2010
5.74
 9,100 5.80 5.80 5.72 0 0 0
08/02/2010
5.80
 60 5.84 5.87 5.80 0 0 0
05/02/2010
5.84
 2,010 5.87 5.87 5.84 0 0 0
04/02/2010
5.87
 7,710 5.89 5.89 5.87 0 0 0
03/02/2010
5.89
 9,110 5.84 5.99 5.84 0 0 0
02/02/2010
5.84
 8,600 5.81 5.87 5.84 0 0 0
01/02/2010
5.81
 8,370 5.95 5.95 5.81 0 0 0
29/01/2010
5.95
 4,720 5.95 5.95 5.87 0 0 0
28/01/2010
5.95
 5,990 5.99 5.99 5.87 0 0 0
27/01/2010
5.99
 2,510 5.96 5.99 5.84 0 0 0
26/01/2010
5.96
 26,220 5.89 6.02 5.96 0 0 0
25/01/2010
5.89
 7,130 5.90 5.95 5.89 0 0 0
22/01/2010
5.90
 6,760 5.92 5.95 5.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |