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)
07/03/2025
68.69
 16,400 68.52 69.95 68.52 0 13,900 -1.1
06/03/2025
69.11
 24,900 70.97 70.97 69.02 0 20,100 -1.7
05/03/2025
70.88
 6,900 72.57 72.57 70.12 500 100 0.0
04/03/2025
70.04
 8,900 70.12 70.12 69.62 0 100 0.0
03/03/2025
69.70
 10,400 71.81 71.81 69.36 400 900 0.0
28/02/2025
70.97
 4,500 69.28 73.42 69.28 0 100 0.0
27/02/2025
69.28
 5,800 69.70 70.12 69.28 700 0 0.1
26/02/2025
69.70
 6,800 69.02 69.70 69.02 0 0 0
25/02/2025
69.02
 12,300 69.36 69.36 68.94 0 300 0.0
24/02/2025
69.36
 28,700 69.28 69.62 69.28 17,900 0 1.5
21/02/2025
69.36
 10,600 69.62 69.62 69.28 6,000 0 0.5
20/02/2025
69.11
 8,600 69.02 69.11 69.02 6,900 200 0.5
19/02/2025
69.02
 22,200 69.02 69.28 69.02 13,300 17,000 -0.3
18/02/2025
69.11
 26,500 69.11 69.28 69.02 14,100 13,100 0.1
17/02/2025
69.28
 12,200 71.81 71.81 69.28 5,200 3,000 0.2
14/02/2025
69.28
 16,500 69.28 70.12 69.11 8,100 4,000 0.3
13/02/2025
68.69
 10,100 69.45 69.95 68.43 1,200 2,200 -0.1
12/02/2025
69.45
 16,200 68.35 72.66 68.35 5,100 4,200 0.1
11/02/2025
68.35
 19,000 68.43 68.94 68.10 10,600 13,900 -0.3
10/02/2025
68.10
 39,000 69.19 70.29 68.10 12,700 8,500 0.3
07/02/2025: Cổ tức tiền mặt tỉ lệ: 30%
07/02/2025
69.19
 13,400 69.70 69.79 69.19 600 7,000 -0.5
06/02/2025
69.79
 40,500 69.95 70.11 69.70 1,200 18,100 -1.4
05/02/2025
69.79
 30,500 70.52 70.52 69.30 900 8,800 -0.7
04/02/2025
70.11
 12,300 71.17 71.17 69.87 0 4,400 -0.4
03/02/2025
68.48
 4,500 66.85 70.85 66.85 0 100 0.0
31/01/2025
59.84
 8,900 60.17 60.33 59.84 0 700 -0.1
30/01/2025
59.84
 8,900 60.17 60.33 59.84 0 700 -0.1
29/01/2025
59.84
 8,900 60.17 60.33 59.84 0 700 -0.1
28/01/2025
59.84
 8,900 60.17 60.33 59.84 0 700 -0.1
27/01/2025
59.84
 8,900 60.17 60.33 59.84 0 700 -0.1
24/01/2025
69.30
 12,100 69.46 69.46 68.89 4,000 3,200 0.1
23/01/2025
69.21
 4,500 69.30 69.54 68.07 100 700 -0.1
22/01/2025
69.30
 14,500 69.79 69.79 68.64 1,800 1,900 0.0
21/01/2025
69.70
 16,200 68.89 70.11 67.67 600 700 0.0
20/01/2025
68.64
 40,300 69.38 73.37 68.56 1,300 31,800 -2.6
17/01/2025
69.30
 75,500 68.64 69.54 68.64 100 50,500 -4.3
16/01/2025
68.40
 4,400 68.15 68.40 68.07 1,600 0 0.1
15/01/2025
67.75
 1,600 67.67 67.83 67.67 100 300 0.0
14/01/2025
67.99
 4,200 68.73 68.73 67.91 100 100 0
13/01/2025
68.32
 5,500 69.21 69.21 68.32 0 0 0
10/01/2025
68.32
 1,800 67.75 68.32 67.75 600 0 0.0
09/01/2025
67.75
 4,900 67.99 68.07 67.67 0 0 0
08/01/2025
67.99
 900 67.99 68.24 67.99 200 0 0.0
07/01/2025
67.99
 7,800 67.50 67.99 67.50 4,300 0 0.4
06/01/2025
67.50
 8,800 67.91 67.91 67.42 2,300 0 0.2
03/01/2025
67.67
 6,700 67.99 67.99 67.26 0 0 0
02/01/2025
67.99
 8,800 67.67 68.40 66.85 0 0 0
01/01/2025
66.85
 2,800 67.67 67.67 66.61 0 0 0
31/12/2024
66.85
 2,800 67.67 67.67 66.61 0 0 0
30/12/2024
66.52
 3,600 67.50 67.50 66.44 700 0 0.1
27/12/2024
67.50
 17,600 66.28 67.50 66.20 100 300 0.0
26/12/2024
66.28
 8,600 67.42 67.42 66.20 1,100 1,000 0.0
25/12/2024
65.95
 8,100 65.95 66.12 65.87 0 200 0.0
24/12/2024
65.79
 6,000 66.04 66.12 65.55 0 0 0
23/12/2024
65.55
 12,200 65.30 66.28 65.14 500 600 0.0
20/12/2024
65.14
 41,200 65.71 65.87 65.06 200 40,000 -3.2
19/12/2024
66.04
 7,800 66.52 66.52 65.95 200 0 0.0
18/12/2024
66.69
 13,100 66.69 67.18 66.69 200 100 0.0
17/12/2024
66.85
 13,500 65.63 66.85 65.63 0 400 0.0
16/12/2024
67.26
 10,700 69.30 69.30 65.71 1,100 200 0.1
13/12/2024
65.22
 16,200 65.79 65.79 64.81 400 100 0.0
12/12/2024
65.55
 11,600 65.30 66.85 65.30 0 0 0
11/12/2024
66.12
 2,300 66.85 66.85 66.12 500 0 0.0
10/12/2024
66.12
 7,900 66.61 66.77 65.95 1,300 0 0.1
09/12/2024
66.04
 20,000 64.32 68.07 64.32 200 0 0.0
06/12/2024
64.24
 22,100 63.59 64.24 62.86 1,200 500 0.1
05/12/2024
63.59
 8,800 63.02 63.83 63.02 1,000 600 0.0
04/12/2024
62.77
 1,400 62.94 63.26 62.77 0 0 0
03/12/2024
62.28
 54,400 62.20 62.61 62.04 0 54,000 -4.1
02/12/2024
62.20
 17,500 62.04 62.37 62.04 400 16,400 -1.2
29/11/2024
62.37
 10,200 62.37 62.53 62.37 0 8,800 -0.7
28/11/2024
62.28
 14,800 62.45 62.53 62.20 700 10,700 -0.8
27/11/2024
62.61
 14,500 62.45 62.77 62.45 7,400 6,600 0.1
26/11/2024
62.45
 8,900 62.77 62.77 62.45 400 2,100 -0.1
25/11/2024
62.77
 5,000 62.86 63.10 62.77 200 3,200 -0.2
22/11/2024
62.86
 4,200 63.59 63.59 62.86 500 1,300 -0.1
21/11/2024
63.59
 4,700 63.59 63.59 63.59 0 2,200 -0.2
20/11/2024
63.59
 1,800 63.26 63.59 63.26 0 0 0
19/11/2024
63.26
 4,900 63.26 63.51 63.18 0 0 0
18/11/2024
63.18
 4,600 63.26 63.34 62.94 300 0 0.0
15/11/2024
62.86
 5,500 62.94 63.51 62.77 1,000 0 0.1
14/11/2024
63.10
 4,500 63.18 63.18 62.94 0 100 0.0
13/11/2024
63.10
 2,200 63.02 63.18 63.02 500 100 0.0
12/11/2024
63.02
 6,500 63.10 63.10 62.77 0 0 0
11/11/2024
63.02
 2,800 63.18 63.18 62.77 0 0 0
08/11/2024
63.18
 8,600 63.02 63.26 62.45 3,800 100 0.3
07/11/2024
62.28
 5,400 62.37 62.37 62.20 0 2,100 -0.2
06/11/2024
62.20
 4,300 63.51 63.51 62.12 0 900 -0.1
05/11/2024
61.80
 13,800 63.34 64.40 61.80 500 13,000 -1.0
04/11/2024
63.43
 15,900 62.12 63.43 62.12 800 7,900 -0.5
01/11/2024
63.51
 2,800 63.59 63.59 62.77 100 100 0
31/10/2024
63.59
 6,600 62.45 63.59 62.45 1,400 0 0.1
30/10/2024
62.53
 4,600 62.69 62.77 62.45 900 400 0.0
29/10/2024
62.53
 5,200 62.61 62.69 61.80 900 0 0.1
28/10/2024
62.28
 5,100 62.12 62.69 62.04 0 0 0
25/10/2024
61.96
 6,100 62.45 62.77 61.96 0 1,300 -0.1
24/10/2024
61.96
 800 62.53 62.53 61.80 0 0 0
23/10/2024
62.53
 10,200 62.45 62.53 62.37 0 0 0
22/10/2024
62.37
 4,700 62.53 62.77 61.47 300 0 0.0
21/10/2024
62.45
 16,200 61.96 62.53 61.96 800 1,000 0.0

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