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

74.40
0.30
(0.40%)
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
(2024-08-20) 		-0.90 -1.20% 155,300 46,710 3.5
73.10
75.30
74.10
2 tháng
(2024-07-22) 		-1.30 -1.72% 276,300 17,060 1.2
73.10
75.90
74.10
3 tháng
(2024-06-21) 		-3.54 -4.57% 549,200 11,760 0.9
73.10
77.64
74.10
6 tháng
(2024-03-25) 		1.18 1.62% 1,282,700 -87,369 -6.5
68.10
77.64
74.10
12 tháng
(2023-09-25) 		16.79 29.30% 3,818,700 51,331 3.3
53.59
77.64
74.10
24 tháng
(2022-09-30) 		32.11 76.49% 10,205,500 783,362 49.5
34.31
77.64
74.10
36 tháng
(2021-10-05) 		32.48 78.03% 18,731,300 846,202 54.7
34.31
77.64
74.10
60 tháng
(2019-10-16) 		48.35 187.80% 40,634,570 287,432 25.9
18.12
77.64
74.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/04/2022
44.52
 14,400 44.14 44.52 43.76 0 0 0
25/04/2022
44.14
 27,400 43.37 44.52 43.37 100 0 0.0
22/04/2022
43.37
 94,600 46.44 46.44 43.37 600 16,100 -0.9
21/04/2022
46.44
 15,600 46.21 46.83 45.75 10,100 2,600 0.5
20/04/2022
46.21
 36,300 47.82 47.82 46.21 10,400 16,100 -0.4
19/04/2022
47.82
 152,700 46.60 49.05 46.60 20,400 75,000 -3.4
18/04/2022
46.60
 55,900 46.67 46.75 46.14 30,900 0 1.9
15/04/2022
46.67
 30,800 46.06 46.75 45.83 100 100 0
14/04/2022
46.06
 9,400 46.37 46.44 45.75 100 0 0.0
13/04/2022
46.37
 4,100 46.06 46.67 45.91 100 0 0.0
12/04/2022
46.06
 35,200 46.44 46.44 45.52 2,000 0 0.1
08/04/2022
46.44
 35,800 46.44 47.52 45.60 8,300 0 0.5
07/04/2022
46.44
 6,900 46.83 46.83 46.21 1,400 0 0.1
06/04/2022
46.83
 2,100 46.98 46.98 46.06 200 0 0.0
05/04/2022
46.98
 9,200 46.98 47.36 46.83 1,400 0 0.1
04/04/2022
46.98
 29,000 46.52 47.13 46.52 300 6,900 -0.4
01/04/2022
46.52
 32,100 45.98 46.52 45.44 800 0 0.0
31/03/2022
45.98
 21,800 45.75 46.06 45.60 5,800 9,800 -0.2
30/03/2022
45.75
 29,500 45.67 46.06 45.44 100 22,200 -1.3
29/03/2022
45.67
 34,700 45.67 45.67 45.21 0 21,000 -1.2
28/03/2022
45.67
 23,700 45.75 46.21 45.14 300 0 0.0
25/03/2022
45.75
 8,900 45.75 46.52 45.29 3,200 3,000 0.0
24/03/2022
45.75
 7,800 45.75 45.75 45.29 100 5,000 -0.3
23/03/2022
45.75
 23,200 45.29 45.83 45.29 400 0 0.0
22/03/2022
45.29
 36,900 45.21 45.29 44.98 0 9,300 -0.5
21/03/2022
45.21
 9,300 45.21 45.29 44.52 0 0 0
18/03/2022
45.21
 8,200 45.14 45.29 44.75 100 0 0.0
17/03/2022
45.14
 5,800 44.60 45.44 44.68 2,700 0 0.2
16/03/2022
44.60
 54,800 45.29 45.75 44.60 6,200 39,400 -2.0
15/03/2022
45.29
 9,400 45.29 45.29 44.52 1,400 1,100 0.0
14/03/2022
45.29
 40,200 45.83 45.83 44.52 6,500 1,300 0.3
11/03/2022
45.83
 26,200 46.67 46.67 45.44 1,300 3,300 -0.1
10/03/2022
46.67
 28,100 45.98 48.36 45.91 1,900 1,800 0.0
09/03/2022
45.98
 101,400 43.99 46.21 43.45 7,000 81,000 -4.3
08/03/2022
43.99
 163,300 45.52 47.13 43.06 1,000 128,500 -7.4
07/03/2022
45.52
 57,500 46.98 47.13 45.52 200 54,900 -3.3
04/03/2022
46.98
 15,800 47.06 48.13 46.67 800 6,900 -0.4
03/03/2022
47.06
 58,000 45.21 47.44 45.14 300 11,000 -0.7
02/03/2022
45.21
 23,500 46.06 46.06 45.21 1,100 17,900 -1.0
01/03/2022
46.06
 8,800 46.21 46.37 45.37 700 1,000 -0.0
28/02/2022
46.21
 32,800 46.21 46.52 45.21 20,300 9,000 0.7
25/02/2022
46.21
 20,600 46.06 46.37 45.37 3,500 1,600 0.1
24/02/2022
46.06
 36,100 46.60 46.60 45.14 300 5,600 -0.3
23/02/2022
46.60
 6,100 46.75 46.83 46.06 0 1,200 -0.1
22/02/2022
46.75
 37,500 47.36 47.36 46.06 20,100 23,800 -0.2
21/02/2022
47.36
 65,100 46.67 47.59 46.83 20,700 2,400 1.1
18/02/2022
46.67
 36,200 46.83 46.83 45.83 30,800 3,400 1.7
17/02/2022
46.83
 45,700 46.44 46.98 45.44 31,200 4,100 1.7
16/02/2022
46.44
 33,000 45.67 46.83 45.60 26,500 29,400 -0.2
15/02/2022
45.67
 31,100 46.83 47.21 45.37 1,000 1,200 -0.0
14/02/2022
46.83
 62,300 45.67 46.83 45.29 40,800 22,700 1.1
11/02/2022
45.67
 26,900 45.67 45.91 44.22 23,900 1,000 1.4
10/02/2022
45.67
 18,400 45.52 45.91 44.52 15,200 1,000 0.8
09/02/2022
45.52
 9,600 45.29 45.67 45.29 7,900 1,100 0.4
08/02/2022
45.29
 31,400 44.52 45.37 44.52 28,400 5,800 1.3
07/02/2022
44.52
 31,600 43.60 46.29 43.06 22,100 1,100 1.2
28/01/2022
43.60
 18,100 43.22 43.60 43.22 700 4,800 -0.2
27/01/2022
43.22
 13,600 43.37 43.68 43.22 200 5,700 -0.3
26/01/2022
43.37
 8,700 43.76 44.52 43.37 100 4,700 -0.2
25/01/2022
43.76
 40,200 43.83 44.52 43.14 1,800 17,100 -0.9
24/01/2022
43.83
 26,300 44.52 44.52 43.76 1,700 8,700 -0.4
21/01/2022
44.52
 12,000 44.14 44.60 44.06 0 3,700 -0.2
20/01/2022
44.14
 18,400 44.22 44.68 44.14 1,000 16,200 -0.9
19/01/2022
44.22
 12,100 44.45 44.52 43.91 100 4,700 -0.3
18/01/2022
44.45
 20,900 45.37 45.37 43.83 7,800 700 0.4
17/01/2022: Cổ tức tiền mặt tỉ lệ: 15%
17/01/2022
45.37
 9,000 45.21 45.83 45.14 10,600 3,200 0.4
14/01/2022
45.21
 8,600 44.84 45.59 44.99 100 500 -0.0
13/01/2022
44.84
 15,400 44.77 45.14 44.84 0 500 -0.0
12/01/2022
44.77
 23,900 44.77 45.06 44.24 6,600 1,000 0.3
11/01/2022
44.77
 7,200 44.54 44.77 44.39 0 0 0
10/01/2022
44.54
 39,500 44.69 44.91 44.24 2,100 16,700 -0.8
07/01/2022
44.69
 21,100 44.91 45.21 44.17 500 6,600 -0.4
06/01/2022
44.91
 30,900 44.77 45.59 44.77 2,400 3,800 -0.1
05/01/2022
44.77
 5,700 44.77 45.59 44.54 300 2,200 -0.1
04/01/2022
44.77
 13,400 45.14 45.14 44.62 0 3,000 -0.2
31/12/2021
45.14
 11,500 45.21 45.29 44.32 400 1,300 -0.1
30/12/2021
45.21
 6,500 45.21 46.04 44.91 3,600 300 0.2
29/12/2021
45.21
 11,500 44.62 46.41 44.54 8,200 400 0.5
28/12/2021
44.62
 15,200 45.06 45.06 44.39 1,200 500 0.0
27/12/2021
45.06
 7,400 44.91 45.21 44.77 600 100 0.0
24/12/2021
44.91
 9,700 45.21 45.21 44.32 0 0 0
23/12/2021
45.21
 38,600 44.47 45.59 44.02 21,000 1,800 1.1
22/12/2021
44.47
 28,800 44.77 44.84 44.39 6,500 800 0.3
21/12/2021
44.77
 20,100 45.14 45.14 44.54 1,000 600 0.0
20/12/2021
45.14
 38,100 45.89 46.41 44.84 100 3,200 -0.2
17/12/2021
45.89
 10,300 45.89 45.96 45.44 100 1,000 -0.1
16/12/2021
45.89
 30,400 45.74 47.83 45.29 0 1,300 -0.1
15/12/2021
45.74
 37,800 45.44 46.56 45.36 0 1,300 -0.1
14/12/2021
45.44
 7,600 45.81 46.41 44.99 200 200 0.0
13/12/2021
45.81
 7,000 46.19 46.26 45.36 100 0 0.0
10/12/2021
46.19
 55,100 44.91 46.34 44.91 32,000 1,600 1.9
09/12/2021
44.91
 3,200 44.84 45.29 44.47 200 900 -0.0
08/12/2021
44.84
 14,300 44.69 45.29 44.39 2,400 1,900 0.0
07/12/2021
44.69
 16,400 44.62 45.21 44.39 11,800 1,300 0.6
06/12/2021
44.62
 69,800 45.14 45.36 44.54 61,000 2,900 3.5
03/12/2021
45.14
 11,100 45.51 46.04 45.06 3,300 1,300 0.1
02/12/2021
45.51
 95,400 45.14 45.66 44.91 71,900 47,700 1.5
01/12/2021
45.14
 34,700 45.21 45.59 44.77 15,500 400 0.9
30/11/2021
45.21
 65,000 45.66 45.89 45.21 35,300 1,000 2.1
29/11/2021
45.66
 64,300 45.29 46.04 44.54 42,000 4,800 2.2

Chính sách bảo mật | Điều khoản sử dụng |