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)
31/05/2024
58.53
 5,100 57.75 58.53 57.75 0 0 0
30/05/2024
57.75
 39,900 58.68 58.68 57.75 0 20,000 -1.5
29/05/2024
58.68
 4,100 58.60 58.76 58.53 0 0 0
28/05/2024
58.60
 33,900 58.22 58.60 57.99 0 2,200 -0.2
27/05/2024
58.60
 8,100 57.91 58.60 57.91 1,000 100 0.1
24/05/2024
57.91
 17,600 57.99 58.14 57.75 0 0 0
23/05/2024
58.14
 1,300 58.45 58.45 57.99 100 100 0
22/05/2024
57.91
 9,800 58.53 58.53 57.83 0 0 0
21/05/2024
58.53
 5,100 58.76 58.83 58.14 0 100 -0.0
20/05/2024
58.14
 7,400 58.14 59.14 58.14 0 1,200 -0.1
17/05/2024
56.52
 8,900 56.83 56.98 56.52 0 700 -0.1
16/05/2024
58.53
 9,900 58.53 58.53 57.60 0 0 0
15/05/2024
58.53
 10,700 58.53 59.06 58.53 0 100 -0.0
14/05/2024
58.53
 7,200 58.91 58.91 58.53 0 0 0
13/05/2024
58.91
 10,700 59.30 59.30 57.37 300 100 0.0
10/05/2024
58.91
 7,300 58.83 59.22 57.99 0 1,500 -0.1
09/05/2024
58.83
 11,200 56.98 58.83 56.98 700 100 0.0
08/05/2024
58.37
 800 57.75 58.45 57.75 0 0 0
07/05/2024
57.75
 16,000 59.22 59.22 57.75 700 10,500 -0.7
06/05/2024
58.83
 7,800 57.68 58.83 57.68 100 0 0.0
03/05/2024
57.29
 3,300 56.29 57.37 56.29 0 0 0
02/05/2024
56.29
 6,700 55.52 56.29 55.52 0 0 0
01/05/2024
51.29
 27,100 52.29 52.29 51.13 1,400 23,800 -1.5
30/04/2024
56.52
 8,900 56.83 56.98 56.52 0 700 -0.1
29/04/2024
56.52
 8,900 56.83 56.98 56.52 0 700 -0.1
26/04/2024
55.52
 23,000 56.21 56.60 55.52 0 21,000 -1.5
25/04/2024
56.29
 4,400 56.37 56.37 56.06 0 0 0
24/04/2024
56.37
 16,200 56.21 56.37 55.83 0 100 -0.0
23/04/2024
56.21
 2,600 55.60 56.29 55.60 100 0 0.0
22/04/2024
56.06
 18,600 53.90 56.37 53.90 0 0 0
19/04/2024
56.60
 22,300 54.29 56.75 54.29 0 0 0
18/04/2024
56.52
 8,900 56.83 56.98 56.52 0 700 -0.1
17/04/2024
56.91
 7,800 55.91 57.37 55.91 0 0 0
16/04/2024
55.83
 51,400 58.60 58.60 54.52 1,700 30,200 -2.1
15/04/2024
58.53
 9,100 58.91 58.99 58.53 200 0 0.0
12/04/2024
58.91
 4,000 59.06 59.06 58.68 100 300 -0.0
11/04/2024
58.99
 10,100 59.30 59.37 58.53 0 0 0
10/04/2024
59.30
 4,600 59.45 59.45 58.91 1,600 0 0.1
09/04/2024
58.83
 3,600 59.68 59.68 58.37 100 0 0.0
08/04/2024
59.53
 5,400 59.83 59.83 59.14 2,100 0 0.2
05/04/2024
59.83
 6,000 57.91 59.83 57.91 0 0 0
04/04/2024
59.53
 6,300 59.83 59.91 58.60 400 0 0.0
03/04/2024
59.99
 4,200 59.06 59.99 59.06 0 0 0
02/04/2024
59.68
 6,800 58.37 59.76 58.29 100 0 0.0
01/04/2024
58.29
 8,100 57.75 59.22 57.60 200 700 -0.0
29/03/2024
57.75
 18,100 58.53 58.91 57.75 0 1,000 -0.1
28/03/2024
58.53
 8,800 58.76 58.91 58.53 0 0 0
27/03/2024
58.76
 15,600 58.60 58.99 58.60 100 0 0.0
26/03/2024
58.60
 5,600 56.06 60.07 56.06 0 0 0
25/03/2024
59.45
 7,000 61.07 61.07 59.45 0 0 0
22/03/2024
60.84
 36,100 59.60 60.84 59.45 700 0 0.1
21/03/2024
59.22
 35,200 58.99 59.30 57.75 9,300 0 0.7
20/03/2024
57.60
 27,900 57.37 57.68 56.98 300 0 0.0
19/03/2024
56.98
 41,900 56.29 57.37 56.29 0 0 0
18/03/2024
55.83
 26,500 55.75 56.98 54.29 5,200 4,600 0.0
15/03/2024
55.75
 22,700 55.14 55.83 55.14 0 0 0
14/03/2024
55.14
 11,200 54.67 56.06 54.67 200 100 0.0
13/03/2024
54.67
 21,100 55.14 55.14 53.90 0 0 0
12/03/2024
55.14
 12,200 55.21 55.21 54.67 0 0 0
11/03/2024
55.29
 11,300 55.44 55.52 55.29 0 0 0
08/03/2024
55.44
 12,300 55.37 55.75 55.21 0 0 0
07/03/2024
55.14
 8,300 54.52 55.14 54.37 800 100 0.0
06/03/2024
53.90
 7,200 54.67 54.67 53.83 0 0 0
05/03/2024
54.29
 10,200 54.52 54.52 53.83 0 0 0
04/03/2024
54.52
 9,700 53.98 55.06 53.98 200 0 0.0
01/03/2024
54.67
 18,800 53.90 54.67 53.13 0 1,000 -0.1
29/02/2024
53.29
 26,700 53.83 54.29 53.06 700 400 0.0
28/02/2024
53.06
 11,700 53.13 53.13 52.75 0 600 -0.0
27/02/2024
53.13
 3,600 53.13 53.37 53.13 300 0 0.0
26/02/2024
52.44
 22,800 52.75 53.60 52.44 100 20,000 -1.4
23/02/2024
53.60
 25,600 52.83 53.83 52.83 700 0 0.0
22/02/2024
52.75
 5,300 52.36 52.75 52.36 100 0 0.0
21/02/2024
52.36
 14,200 52.36 52.36 52.06 0 3,400 -0.2
20/02/2024
52.36
 6,800 52.67 52.67 52.13 0 1,800 -0.1
19/02/2024
52.44
 13,600 52.44 53.29 52.21 0 6,200 -0.4
16/02/2024
52.36
 12,100 52.75 52.75 52.36 4,100 3,700 0.0
15/02/2024
52.75
 22,200 53.75 53.75 51.98 1,000 7,000 -0.4
14/02/2024
56.52
 8,900 56.83 56.98 56.52 0 700 -0.1
13/02/2024
56.52
 8,900 56.83 56.98 56.52 0 700 -0.1
12/02/2024
58.76
 17,500 58.60 58.91 58.60 400 16,400 -1.2
09/02/2024
57.52
 5,000 57.22 57.68 57.14 600 0 0.0
08/02/2024
57.14
 3,700 55.44 58.45 55.44 100 100 -0
07/02/2024
52.60
 7,800 52.75 52.75 52.13 0 800 -0.1
06/02/2024
52.06
 22,400 52.36 52.75 51.98 3,500 6,000 -0.2
05/02/2024
52.36
 12,300 51.90 52.75 51.90 0 0 0
02/02/2024
51.90
 18,800 52.36 52.44 51.83 0 4,900 -0.3
01/02/2024
52.21
 3,600 51.90 52.21 51.90 0 0 0
31/01/2024
51.90
 21,600 52.36 52.44 51.90 4,000 0 0.3
30/01/2024
52.44
 16,700 52.98 52.98 51.90 6,200 12,600 -0.4
29/01/2024
52.67
 13,700 52.60 53.06 51.52 7,200 200 0.5
26/01/2024
52.44
 6,600 52.36 52.75 52.36 4,300 500 0.3
25/01/2024
52.36
 12,000 52.52 52.52 51.98 8,800 400 0.6
24/01/2024
52.36
 12,900 51.59 52.52 51.59 9,100 0 0.6
23/01/2024
51.90
 5,100 52.21 52.21 51.59 400 600 -0.0
22/01/2024
51.90
 9,700 52.06 52.06 51.59 4,900 1,600 0.2
19/01/2024
52.06
 21,100 51.98 52.21 51.98 9,400 4,100 0.4
18/01/2024
51.98
 7,800 52.06 52.29 51.75 200 300 -0.0
17/01/2024
51.36
 69,900 51.59 51.59 50.90 36,600 60,000 -1.6
16/01/2024
51.06
 23,000 52.21 52.21 51.06 8,000 20,200 -0.8
15/01/2024
52.21
 8,800 52.44 52.44 51.29 900 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |