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)
18/04/2023
41.75
 22,100 42.08 42.17 41.42 100 15,400 -0.8
17/04/2023
42.08
 26,200 42.84 42.84 41.33 3,200 20,500 -0.9
14/04/2023
42.84
 26,900 43.75 43.75 41.33 4,600 21,500 -0.9
13/04/2023
43.75
 66,300 45.01 45.01 41.92 12,800 58,000 -2.4
12/04/2023
45.01
 82,100 45.09 45.09 42.00 49,800 72,500 -1.2
11/04/2023
45.09
 21,800 42.42 45.09 41.58 17,500 16,000 0.1
10/04/2023
42.42
 2,700 41.92 42.50 41.33 500 0 0.0
07/04/2023
41.92
 8,600 41.83 44.51 41.75 8,000 4,200 0.2
06/04/2023
41.83
 5,400 41.75 42.00 41.17 3,900 1,100 0.1
05/04/2023
41.75
 1,300 41.75 41.75 41.33 100 0 0.0
04/04/2023
41.75
 6,500 41.67 42.08 41.62 2,800 0 0.1
03/04/2023
41.67
 3,500 42.08 42.08 41.42 2,800 0 0.1
31/03/2023
42.08
 17,000 41.08 42.17 41.33 16,700 2,200 0.7
30/03/2023
41.08
 2,400 41.75 41.75 41.08 300 0 0.0
29/03/2023
41.75
 15,500 41.75 41.75 40.08 2,800 13,000 -0.5
28/03/2023
41.75
 400 41.75 41.75 41.75 200 0 0.0
27/03/2023
41.75
 19,600 41.67 41.75 41.54 13,300 4,000 0.5
24/03/2023
41.67
 5,600 41.67 41.67 40.66 500 0 0.0
23/03/2023
41.67
 18,500 41.62 42.00 41.50 12,200 1,200 0.5
22/03/2023
41.62
 5,500 41.67 41.67 40.92 3,400 0 0.2
21/03/2023
41.67
 8,900 41.67 41.67 40.92 3,600 0 0.0
20/03/2023
41.67
 3,600 41.67 41.67 41.00 1,500 0 0.1
17/03/2023
41.67
 45,700 41.25 41.75 41.50 42,400 29,100 0.7
16/03/2023
41.25
 7,000 41.75 41.75 41.25 10,000 0 0.5
15/03/2023
41.75
 22,900 42.50 42.50 41.00 16,700 7,000 0.5
14/03/2023
42.50
 41,500 42.50 43.00 40.08 34,600 100 1.8
13/03/2023
42.50
 71,400 41.75 42.59 41.67 48,400 4,000 2.3
10/03/2023
41.75
 37,600 41.21 41.75 40.58 17,200 1,000 0.8
09/03/2023
41.21
 191,800 40.50 43.00 40.08 65,500 131,800 -3.3
08/03/2023
40.50
 6,000 40.50 40.50 40.08 4,400 5,500 -0.1
07/03/2023
40.50
 7,500 40.50 40.50 40.08 5,500 6,800 -0.1
06/03/2023
40.50
 16,300 40.66 40.66 40.50 10,700 15,800 -0.2
03/03/2023
40.66
 18,000 40.75 40.75 39.58 12,700 13,300 -0.0
02/03/2023
40.75
 14,800 40.92 40.92 40.00 8,200 13,000 -0.2
01/03/2023
40.92
 3,500 42.00 42.00 39.66 500 2,000 -0.1
28/02/2023
42.00
 26,700 39.54 42.00 39.50 24,100 0 1.2
27/02/2023
39.54
 5,100 39.91 39.91 39.41 3,500 0 0.2
24/02/2023
39.91
 2,100 39.75 40.00 39.54 1,000 0 0.0
23/02/2023
39.75
 29,700 40.04 40.04 38.70 15,600 24,000 -0.4
22/02/2023
40.04
 7,900 40.08 40.08 39.41 5,500 4,400 0.1
21/02/2023
40.08
 36,200 40.41 40.41 39.50 19,300 35,000 -0.8
20/02/2023
40.41
 14,700 40.50 40.50 40.08 9,300 11,200 -0.1
17/02/2023
40.50
 66,700 40.00 40.50 40.00 36,300 40,000 -0.2
16/02/2023
40.00
 1,100 40.00 40.08 39.41 700 0 0.0
15/02/2023
40.00
 5,600 39.58 40.08 39.33 3,100 4,000 -0.0
14/02/2023
39.58
 5,300 39.58 39.58 39.50 3,000 0 0.1
13/02/2023
39.58
 34,200 40.04 40.21 38.74 16,300 20,400 -0.2
10/02/2023
40.04
 3,800 40.00 40.41 39.91 2,200 0 0.1
09/02/2023
40.00
 23,100 39.91 40.00 39.25 19,400 12,200 0.3
08/02/2023
39.91
 37,400 40.00 40.00 39.25 19,400 34,700 -0.7
07/02/2023
40.00
 6,200 39.75 40.08 39.70 2,900 3,900 -0.0
06/02/2023
39.75
 1,800 39.66 40.08 39.75 1,200 0 0.1
03/02/2023
39.66
 8,800 40.00 40.00 39.25 5,300 4,900 0.0
02/02/2023
40.00
 28,600 40.08 40.08 39.25 22,600 27,500 -0.2
01/02/2023
40.08
 45,700 40.00 42.75 39.66 39,000 33,200 0.3
31/01/2023
40.00
 33,100 40.50 41.62 40.00 13,700 28,700 -0.7
30/01/2023
40.50
 28,200 40.08 40.50 39.25 16,100 20,200 -0.2
27/01/2023
40.08
 41,000 40.08 41.67 39.16 25,300 35,500 -0.5
19/01/2023
40.08
 38,700 39.16 40.08 38.91 16,400 5,000 0.5
18/01/2023
39.16
 8,900 39.16 39.62 39.16 6,100 500 0.3
17/01/2023
39.16
 11,300 38.91 39.25 38.74 8,000 7,300 0.0
16/01/2023
38.91
 25,300 38.79 39.25 38.74 17,700 12,500 0.2
13/01/2023
38.79
 15,200 38.79 38.83 38.41 9,900 10,000 -0.0
12/01/2023
38.79
 5,200 38.83 38.83 38.74 3,500 0 0.2
11/01/2023
38.83
 24,500 38.83 39.08 38.41 12,100 0 0.6
10/01/2023
38.83
 16,000 38.87 38.99 38.74 12,100 0 0.6
09/01/2023
38.87
 22,000 38.83 38.95 38.79 11,600 0 0.5
06/01/2023
38.83
 13,500 38.49 38.83 38.66 5,400 0 0.3
05/01/2023
38.49
 7,000 38.41 38.83 38.41 3,600 1,200 0.1
04/01/2023
38.41
 12,000 38.41 38.45 38.41 6,800 0 0.3
03/01/2023
38.41
 11,900 38.33 38.91 37.74 300 0 0.0
30/12/2022
38.33
 9,000 38.66 38.66 38.24 2,800 0 0.1
29/12/2022
38.66
 28,900 38.41 38.74 38.24 25,700 0 1.2
28/12/2022
38.41
 2,600 38.41 38.41 36.82 800 0 0.0
27/12/2022
38.41
 1,600 38.16 39.08 36.82 800 0 0.0
26/12/2022
38.16
 2,000 38.20 38.20 36.78 200 0 0.0
23/12/2022
38.20
 1,200 37.99 38.37 38.20 500 0 0.0
22/12/2022
37.99
 3,700 37.58 37.99 36.45 500 0 0.0
21/12/2022
37.58
 2,800 37.91 37.91 37.58 600 0 0.0
20/12/2022
37.91
 18,500 37.83 38.24 37.58 10,100 0 0.5
19/12/2022
37.83
 20,800 37.78 38.41 37.58 0 10,000 -0.5
16/12/2022
37.78
 2,000 37.62 38.37 36.87 100 0 0.0
15/12/2022
37.62
 2,400 37.58 38.41 36.87 100 0 0.0
14/12/2022: Cổ tức tiền mặt tỉ lệ: 10%
14/12/2022
37.58
 13,200 37.58 38.41 37.58 400 0 0.0
13/12/2022
37.58
 17,100 37.49 39.05 36.88 200 100 0.0
12/12/2022
37.49
 27,400 37.49 39.21 36.76 200 0 0.0
09/12/2022
37.49
 8,500 37.53 37.53 36.76 100 0 0.0
08/12/2022
37.53
 10,100 37.41 37.58 37.13 100 5,700 -0.3
07/12/2022
37.41
 6,300 38.27 38.27 37.00 200 0 0.0
06/12/2022
38.27
 3,200 38.15 39.17 37.62 300 0 0.0
05/12/2022
38.15
 5,100 38.27 38.27 37.66 300 2,800 -0.1
02/12/2022
38.27
 9,100 38.88 39.21 37.66 800 1,700 -0.0
01/12/2022
38.88
 20,800 40.60 40.60 38.43 3,900 11,700 -0.4
30/11/2022
40.60
 17,400 38.07 40.60 37.25 8,800 4,300 0.2
29/11/2022
38.07
 10,300 35.94 38.31 36.10 5,700 0 0.3
28/11/2022
35.94
 13,800 35.53 37.98 35.53 3,600 10,470 -0.3
25/11/2022
35.53
 8,100 34.55 35.53 34.72 200 0 0.0
24/11/2022
34.55
 19,500 35.61 35.61 34.31 3,700 17,700 -0.6
23/11/2022
35.61
 1,000 34.72 36.23 34.96 400 0 0.0
22/11/2022
34.72
 5,700 34.72 34.84 34.72 2,200 2,200 0

Chính sách bảo mật | Điều khoản sử dụng |