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)
12/09/2023
55.49
 22,200 56.67 57.22 55.49 14,000 0 0.9
11/09/2023
56.67
 43,900 56.49 57.40 56.67 19,800 0 1.2
08/09/2023
56.49
 27,100 56.13 56.77 55.77 5,000 5,100 -0.0
07/09/2023
56.13
 12,400 56.04 56.22 55.22 900 2,100 -0.1
06/09/2023
56.04
 16,100 55.49 56.04 55.49 6,400 4,800 0.1
05/09/2023
55.49
 12,500 56.67 56.77 54.77 1,300 2,600 -0.1
31/08/2023
56.67
 49,900 54.04 57.76 53.41 800 0 0.0
30/08/2023
54.04
 6,000 53.68 54.31 53.59 3,000 0 0.2
29/08/2023
53.68
 5,900 53.13 54.04 53.22 3,000 0 0.2
28/08/2023
53.13
 13,200 54.22 54.49 52.68 5,100 10,000 -0.3
25/08/2023
54.22
 29,200 54.31 54.49 54.13 19,500 0 1.2
24/08/2023
54.31
 23,100 53.50 54.31 52.22 13,500 1,600 0.7
23/08/2023
53.50
 81,600 53.31 53.86 52.68 54,500 0 3.2
22/08/2023
53.31
 29,500 52.77 53.59 51.77 16,000 900 0.9
21/08/2023
52.77
 103,400 54.49 54.49 50.95 58,600 50,000 0.5
18/08/2023
54.49
 12,800 55.22 55.31 53.59 8,000 100 0.5
17/08/2023
55.22
 3,400 55.04 55.22 54.68 0 0 0
16/08/2023
55.04
 7,800 55.04 55.22 55.04 4,600 0 0.3
15/08/2023
55.04
 11,700 54.95 55.22 54.95 8,800 0 0.5
14/08/2023
54.95
 6,200 54.49 55.22 54.77 1,200 0 0.1
11/08/2023
54.49
 8,100 54.13 54.49 53.77 2,600 100 0.1
10/08/2023
54.13
 8,500 54.49 54.49 53.95 5,900 600 0.3
09/08/2023
54.49
 35,200 54.59 54.59 54.40 15,000 100 0.9
08/08/2023
54.59
 10,300 54.49 54.68 54.49 6,300 0 0.4
07/08/2023
54.49
 30,300 54.31 54.68 53.95 19,000 0 1.1
04/08/2023
54.31
 9,900 54.40 54.49 54.31 4,500 900 0.2
03/08/2023
54.40
 33,300 54.77 54.77 53.86 18,000 100 1.1
02/08/2023
54.77
 35,800 54.86 55.49 54.49 21,700 2,200 1.2
01/08/2023
54.86
 29,400 55.13 55.49 54.49 13,000 0 0.8
31/07/2023
55.13
 52,900 54.49 55.22 54.49 43,300 0 2.6
28/07/2023
54.49
 65,200 55.22 55.22 53.59 36,600 0 2.2
27/07/2023
55.22
 39,300 54.68 55.22 54.68 16,100 0 1.0
26/07/2023
54.68
 94,800 54.04 54.77 54.40 37,300 0 2.2
25/07/2023
54.04
 83,100 53.68 54.22 53.68 38,600 500 2.3
24/07/2023
53.68
 75,100 54.49 54.49 52.68 37,100 100 2.2
21/07/2023
54.49
 86,100 53.31 54.68 53.41 39,000 0 2.3
20/07/2023
53.31
 66,800 51.86 53.31 51.95 33,700 0 2.0
19/07/2023
51.86
 100,100 49.95 51.86 49.95 40,200 0 2.3
18/07/2023
49.95
 23,400 50.14 50.14 49.95 14,800 0 0.8
17/07/2023
50.14
 78,600 50.04 50.23 49.86 31,300 100 1.7
14/07/2023
50.04
 23,700 49.95 50.14 49.86 13,300 0 0.7
13/07/2023
49.95
 13,300 50.50 50.59 49.95 7,500 0 0.4
12/07/2023
50.50
 26,500 50.32 51.13 50.32 13,900 3,200 0.6
11/07/2023
50.32
 33,400 49.41 50.41 49.50 11,300 200 0.6
10/07/2023
49.41
 31,400 48.95 49.59 49.05 15,000 1,100 0.8
07/07/2023
48.95
 11,500 49.05 49.05 48.95 5,000 400 0.2
06/07/2023
49.05
 21,000 49.50 49.68 48.59 10,000 0 0.5
05/07/2023
49.50
 55,000 49.86 49.95 48.14 26,800 1,300 1.4
04/07/2023
49.86
 44,000 49.86 50.68 46.41 13,900 0 0.8
03/07/2023
49.86
 19,800 49.41 49.86 49.32 8,400 1,000 0.4
30/06/2023
49.41
 41,500 50.41 50.41 48.77 16,200 0 0.9
29/06/2023
50.41
 38,200 50.68 51.13 50.41 15,700 0 0.9
28/06/2023: Cổ tức tiền mặt tỉ lệ: 50%
28/06/2023
50.68
 84,600 51.77 51.77 50.68 15,900 0 0.9
27/06/2023
51.77
 186,800 50.94 52.19 51.69 20,300 0 1.3
26/06/2023
50.94
 190,800 49.52 50.94 49.77 20,100 4,400 0.9
23/06/2023
49.52
 37,400 49.35 49.68 49.35 19,600 0 1.2
22/06/2023
49.35
 46,600 49.01 49.43 49.10 18,900 0 1.1
21/06/2023
49.01
 28,300 48.93 49.10 48.76 8,600 0 0.5
20/06/2023
48.93
 22,700 48.93 49.43 48.43 9,600 600 0.5
19/06/2023
48.93
 50,000 49.01 49.85 46.76 19,300 0 1.1
16/06/2023
49.01
 47,100 49.01 49.43 47.60 22,200 2,700 1.1
15/06/2023
49.01
 120,700 48.10 49.68 48.10 19,400 4,600 0.9
14/06/2023
48.10
 142,600 46.09 48.43 46.76 31,400 2,200 1.7
13/06/2023
46.09
 10,700 46.26 46.26 46.01 0 0 0
12/06/2023
46.26
 38,500 45.17 46.68 45.93 17,700 0 1.0
09/06/2023
45.17
 26,600 45.93 45.93 44.84 16,600 500 0.9
08/06/2023
45.93
 15,900 45.59 46.68 45.93 9,300 0 0.5
07/06/2023
45.59
 16,300 45.67 45.67 45.51 800 0 0.0
06/06/2023
45.67
 34,500 45.01 45.67 45.09 0 100 -0.0
05/06/2023
45.01
 103,300 43.59 45.26 43.84 29,300 0 1.6
02/06/2023
43.59
 18,300 42.84 43.84 43.59 13,000 100 0.7
01/06/2023
42.84
 4,900 43.17 43.42 42.84 0 0 0
31/05/2023
43.17
 29,400 43.25 43.50 43.09 0 14,000 -0.7
30/05/2023
43.25
 36,900 42.59 43.75 43.09 17,800 14,000 0.2
29/05/2023
42.59
 17,300 42.33 42.67 42.33 0 7,700 -0.4
26/05/2023
42.33
 68,100 42.84 43.00 42.08 30,100 38,800 -0.4
25/05/2023
42.84
 19,500 42.84 43.34 42.75 8,500 5,600 0.2
24/05/2023
42.84
 23,800 42.92 42.92 42.50 100 0 0.0
23/05/2023
42.92
 19,900 43.34 43.75 42.75 100 0 0.0
22/05/2023
43.34
 106,400 40.79 43.34 41.50 32,900 300 1.7
19/05/2023
40.79
 16,700 41.00 41.17 40.08 10,500 0 0.5
18/05/2023
41.00
 28,700 40.50 41.08 40.66 5,300 0 0.3
17/05/2023
40.50
 7,500 40.50 40.92 40.50 0 0 0
16/05/2023
40.50
 79,500 41.17 41.25 40.50 300 67,200 -3.3
15/05/2023
41.17
 80,500 41.08 41.33 40.83 45,500 74,000 -1.4
12/05/2023
41.08
 27,000 41.08 41.17 40.83 100 25,500 -1.2
11/05/2023
41.08
 63,100 40.92 41.33 40.83 1,100 58,300 -2.8
10/05/2023
40.92
 37,200 40.92 41.25 40.79 500 27,000 -1.3
09/05/2023
40.92
 36,900 41.08 41.08 40.87 0 24,900 -1.2
08/05/2023
41.08
 29,600 41.25 41.33 40.92 12,300 11,800 0.0
05/05/2023
41.25
 7,300 40.92 41.33 40.66 500 0 0.0
04/05/2023
40.92
 45,200 41.50 41.58 40.92 34,700 50,800 -0.8
28/04/2023
41.50
 9,600 41.50 42.17 40.92 6,200 100 0.3
27/04/2023
41.50
 34,900 41.33 41.62 40.62 5,500 24,400 -0.9
26/04/2023
41.33
 21,100 41.67 41.75 40.92 1,400 11,300 -0.5
25/04/2023
41.67
 35,900 42.08 42.92 41.33 3,000 7,300 -0.2
24/04/2023
42.08
 38,600 42.33 43.34 41.71 3,400 30,200 -1.4
21/04/2023
42.33
 112,900 41.71 43.00 41.75 1,600 93,400 -4.7
20/04/2023
41.71
 10,300 41.75 41.83 41.25 500 5,400 -0.2
19/04/2023
41.75
 7,600 41.75 41.92 40.92 1,400 4,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |