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)
12/01/2024
52.29
 10,900 52.06 52.60 51.75 0 800 -0.1
11/01/2024
52.13
 18,100 52.44 52.52 52.06 0 0 0
10/01/2024
52.29
 23,300 51.83 52.98 51.83 0 2,200 -0.1
09/01/2024
51.59
 44,100 51.21 51.67 50.82 5,700 300 0.4
08/01/2024
50.90
 31,300 51.06 52.21 50.82 0 23,300 -1.6
05/01/2024
51.29
 27,100 52.29 52.29 51.13 1,400 23,800 -1.5
04/01/2024
52.67
 74,800 53.13 53.13 51.21 800 34,900 -2.3
03/01/2024
53.67
 17,600 54.91 54.91 53.67 0 6,100 -0.4
02/01/2024
53.90
 61,700 55.44 55.44 53.75 42,000 25,800 1.2
01/01/2024
55.37
 9,900 56.06 56.06 53.83 0 0 0
29/12/2023
55.37
 9,900 56.06 56.06 53.83 0 0 0
28/12/2023
56.06
 7,400 56.21 56.21 54.67 1,000 0 0.1
27/12/2023
56.91
 75,000 55.21 56.98 53.90 40,300 20,800 1.4
26/12/2023
56.98
 60,300 57.68 57.68 53.75 50,200 21,000 2.2
25/12/2023
55.83
 58,700 51.06 55.83 51.06 37,900 0 2.7
22/12/2023
53.13
 56,200 49.44 53.13 49.44 45,800 100 3.1
21/12/2023
50.82
 35,700 50.82 50.98 50.67 100 100 0
20/12/2023
50.29
 67,900 48.51 50.44 48.51 27,900 100 1.8
19/12/2023
48.51
 9,600 48.13 48.90 48.13 1,800 2,900 -0.1
18/12/2023: Cổ tức tiền mặt tỉ lệ: 25%
18/12/2023
48.13
 5,000 47.90 49.67 47.90 500 0 0.0
15/12/2023
48.13
 11,400 48.87 48.87 48.13 0 0 0
14/12/2023
48.87
 21,800 49.54 49.61 48.13 1,700 0 0.1
13/12/2023
48.13
 8,000 47.98 49.76 47.98 200 0 0.0
12/12/2023
47.91
 13,400 48.50 48.87 47.91 200 0 0.0
11/12/2023
48.50
 48,800 47.76 48.50 47.76 27,800 0 1.8
08/12/2023
47.98
 12,500 47.76 48.13 47.76 3,900 1,200 0.2
07/12/2023
48.06
 19,100 47.76 48.20 47.54 500 0 0.0
06/12/2023
47.76
 4,300 47.98 47.98 46.72 500 0 0.0
05/12/2023
47.76
 12,200 48.13 48.13 47.39 600 0 0.0
04/12/2023
47.02
 42,300 48.06 48.06 46.57 14,200 200 0.9
01/12/2023
48.06
 6,900 48.50 48.50 47.61 1,300 0 0.1
30/11/2023
48.06
 31,500 47.39 48.20 47.39 0 0 0
29/11/2023
47.39
 36,200 46.43 47.39 46.35 2,600 0 0.2
28/11/2023
45.54
 46,700 45.54 45.83 45.17 23,300 3,000 1.2
27/11/2023
44.80
 16,700 44.50 44.80 44.43 5,000 900 0.2
24/11/2023
43.69
 20,500 44.43 44.58 43.69 8,000 0 0.5
23/11/2023
44.43
 32,200 44.72 45.17 44.43 18,000 15,500 0.2
22/11/2023
44.43
 16,200 44.35 45.17 44.28 6,000 300 0.3
21/11/2023
44.43
 4,700 44.43 44.50 44.20 1,900 0 0.1
20/11/2023
44.43
 7,500 44.43 44.50 44.43 4,000 0 0.2
17/11/2023
44.43
 21,500 44.43 44.58 44.20 8,800 0 0.5
16/11/2023
44.50
 8,500 44.65 44.65 44.13 0 0 0
15/11/2023
44.87
 15,900 45.17 45.17 44.65 4,500 0 0.3
14/11/2023
44.95
 300 44.95 44.95 44.95 0 0 0
13/11/2023
44.20
 4,200 44.13 44.80 44.13 0 0 0
10/11/2023
44.06
 80,600 45.09 45.09 44.06 0 73,500 -4.4
09/11/2023
45.09
 28,500 45.09 45.17 44.80 0 20,000 -1.2
08/11/2023
45.09
 14,700 45.46 45.46 44.58 0 3,800 -0.2
07/11/2023
45.09
 48,700 45.17 45.17 44.50 40,000 30,000 0.6
06/11/2023
44.80
 4,900 44.80 45.76 44.80 0 0 0
03/11/2023
44.43
 83,900 45.24 45.54 43.09 37,500 63,000 -1.5
02/11/2023
45.17
 59,300 45.17 45.91 45.17 20,600 4,000 1.0
01/11/2023
45.17
 22,000 45.54 46.28 45.17 9,700 0 0.6
31/10/2023
45.91
 2,400 46.13 46.28 45.17 100 0 0.0
30/10/2023
46.13
 15,300 46.57 46.65 45.83 7,300 300 0.4
27/10/2023
45.83
 6,500 45.17 45.83 45.17 0 2,000 -0.1
26/10/2023
45.17
 2,600 44.95 45.91 44.95 0 0 0
25/10/2023
46.43
 2,800 46.43 46.43 46.43 300 0 0.0
24/10/2023
46.50
 4,300 46.65 46.65 46.28 3,300 0 0.2
23/10/2023
46.65
 700 44.80 46.65 44.80 0 300 -0.0
20/10/2023
46.65
 9,300 44.43 46.65 44.43 0 3,900 -0.2
19/10/2023
47.17
 30,200 47.61 47.61 47.02 13,300 0 0.8
18/10/2023
47.61
 31,800 47.68 47.91 46.43 14,200 28,200 -0.9
17/10/2023
47.68
 27,000 47.91 47.91 47.68 13,900 17,500 -0.2
16/10/2023
47.91
 1,800 47.91 48.28 47.91 800 0 0.1
13/10/2023
48.13
 3,400 48.13 48.50 48.06 300 0 0.0
12/10/2023
48.06
 4,600 47.76 48.13 47.76 2,500 0 0.2
11/10/2023
48.06
 600 47.83 48.06 47.83 0 0 0
10/10/2023
48.28
 2,500 47.76 48.80 47.76 0 0 0
09/10/2023
47.76
 5,000 47.68 48.28 47.68 1,400 0 0.1
06/10/2023
47.54
 12,400 47.39 47.76 47.39 3,600 0 0.2
05/10/2023
47.39
 2,900 47.09 47.76 47.09 0 0 0
04/10/2023
47.46
 1,300 47.39 47.76 47.39 800 0 0.1
03/10/2023
47.39
 10,200 47.39 47.54 47.24 5,000 0 0.3
02/10/2023
47.83
 8,500 48.13 48.13 47.83 4,900 0 0.3
29/09/2023
47.83
 15,400 48.13 48.28 47.76 9,300 2,000 0.5
28/09/2023
47.54
 15,600 46.65 48.13 46.65 2,500 0 0.2
27/09/2023
46.65
 10,800 45.69 46.65 45.69 3,900 0 0.2
26/09/2023
45.76
 12,700 46.35 46.72 45.76 8,000 0 0.5
25/09/2023
46.72
 22,200 47.39 47.39 45.32 12,800 0 0.8
22/09/2023
46.72
 12,200 46.13 46.87 46.06 3,700 0 0.2
21/09/2023
47.31
 9,800 47.39 47.39 46.80 6,100 0 0.4
20/09/2023
47.98
 11,200 47.91 48.13 47.91 5,500 0 0.4
19/09/2023
47.61
 28,600 47.39 47.76 47.02 12,800 2,100 0.7
18/09/2023
46.94
 17,100 46.65 46.94 46.65 0 0 0
15/09/2023
46.57
 35,100 45.54 46.57 45.54 13,600 0 0.8
14/09/2023
46.06
 9,300 45.61 46.28 45.61 4,600 0 0.3
13/09/2023
45.54
 13,700 45.17 46.65 45.17 6,200 0 0.4
12/09/2023
45.24
 22,200 45.32 46.65 45.24 14,000 0 0.9
11/09/2023
46.20
 43,900 46.28 46.80 46.20 19,800 0 1.2
08/09/2023
46.06
 27,100 45.76 46.28 45.46 5,000 5,100 -0.0
07/09/2023
45.76
 12,400 45.02 45.83 45.02 900 2,100 -0.1
06/09/2023
45.69
 16,100 45.24 45.69 45.24 6,400 4,800 0.1
05/09/2023
45.24
 12,500 46.20 46.28 44.65 1,300 2,600 -0.1
04/09/2023
37.76
 8,900 37.02 39.47 37.02 8,000 4,200 0.2
01/09/2023
34.47
 22,000 34.43 34.54 34.39 11,600 0 0.5
31/08/2023
46.20
 49,900 43.54 47.09 43.54 800 0 0.0
30/08/2023
44.06
 6,000 44.28 44.28 43.69 3,000 0 0.2
29/08/2023
43.76
 5,900 43.39 44.06 43.39 3,000 0 0.2
28/08/2023
43.32
 13,200 44.20 44.43 42.95 5,100 10,000 -0.3

Chính sách bảo mật | Điều khoản sử dụng |