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

77.10
-0.90
(-1.15%)
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
(2024-10-23) 		0.40 0.52% 131,100 -17,900 -1.4
75.80
78
77.10
2 tháng
(2024-09-23) 		2.20 2.94% 368,200 -77,300 -5.8
74
78
77.10
3 tháng
(2024-08-26) 		1.80 2.39% 489,500 -35,100 -2.7
73.10
78
77.10
6 tháng
(2024-05-27) 		5.22 7.26% 1,244,500 -106,900 -8.1
70.84
78
77.10
12 tháng
(2023-11-28) 		21.24 38.03% 3,434,300 -33,600 -3.2
55.86
78
77.10
24 tháng
(2022-12-05) 		38.95 102.11% 10,191,600 759,600 45.9
37.41
78
77.10
36 tháng
(2021-12-08) 		32.26 71.94% 14,939,800 -39,729 0.8
34.31
78
77.10
60 tháng
(2019-12-19) 		53.09 221.07% 40,156,710 195,111 19.5
18.12
78
77.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/11/2021
45.29
 43,700 45.66 45.66 45.21 2,100 2,700 -0.0
25/11/2021
45.66
 48,100 45.81 45.89 45.29 1,800 2,000 -0.0
24/11/2021
45.81
 39,400 46.41 47.39 45.44 6,300 700 0.3
23/11/2021
46.41
 45,000 46.26 46.41 45.36 23,800 300 1.4
22/11/2021
46.26
 93,800 47.16 47.16 45.66 40,200 2,200 2.3
19/11/2021
47.16
 117,200 47.98 47.98 45.96 41,400 1,300 2.5
18/11/2021
47.98
 45,500 47.91 48.21 47.61 21,300 1,000 1.3
17/11/2021
47.91
 137,000 47.31 48.66 47.39 300 23,400 -1.5
16/11/2021
47.31
 141,900 46.41 47.91 45.81 20,700 0 1.3
15/11/2021
46.41
 62,400 46.34 46.79 45.89 40,600 1,400 2.4
12/11/2021
46.34
 65,900 46.94 47.16 45.66 4,600 200 0.3
11/11/2021
46.94
 83,400 47.24 47.31 46.19 35,300 1,000 2.2
10/11/2021
47.24
 63,600 47.01 47.53 46.41 38,200 100 2.4
09/11/2021
47.01
 131,200 45.66 47.39 45.66 3,600 1,100 0.2
08/11/2021
45.66
 113,400 45.44 45.96 45.51 51,600 900 3.1
05/11/2021
45.44
 62,200 44.47 45.44 44.54 42,900 0 2.6
04/11/2021
44.47
 77,400 44.17 44.84 43.72 36,600 100 1.5
03/11/2021
44.17
 135,300 45.06 45.51 44.09 35,400 6,000 1.8
02/11/2021
45.06
 91,500 45.36 45.44 44.99 19,500 4,100 0.9
01/11/2021
45.36
 76,700 45.96 46.11 45.29 6,800 2,600 0.3
29/10/2021
45.96
 75,800 46.19 46.26 44.99 8,400 500 0.5
28/10/2021
46.19
 152,700 44.99 46.19 44.69 6,800 2,100 0.3
27/10/2021
44.99
 103,000 45.44 45.59 44.24 6,400 0 0.4
26/10/2021
45.44
 100,100 45.66 45.66 44.17 5,900 100 0.3
25/10/2021
45.66
 51,400 45.66 46.79 45.06 600 500 0.0
22/10/2021
45.66
 295,200 43.79 46.34 44.17 12,000 0 0.7
21/10/2021
43.79
 101,500 42.89 44.24 43.42 0 1,100 -0.1
20/10/2021
42.89
 49,500 43.94 43.94 42.74 4,400 600 0.2
19/10/2021
43.94
 111,500 43.94 43.94 42.67 27,100 4,500 1.3
18/10/2021
43.94
 123,700 42.97 44.54 42.67 21,500 900 1.2
15/10/2021
42.97
 74,000 42.67 43.34 42.52 1,200 0 0.1
14/10/2021
42.67
 67,400 42.97 43.04 42.67 24,900 0 1.4
13/10/2021
42.97
 85,300 43.57 44.02 42.89 29,100 3,500 1.5
12/10/2021
43.57
 94,400 43.42 43.64 42.74 40,800 200 2.4
11/10/2021
43.42
 76,400 43.94 44.69 43.27 1,700 1,400 0.1
08/10/2021
43.94
 151,200 43.19 43.94 43.04 48,100 0 2.8
07/10/2021
43.19
 276,800 42.22 43.42 42.22 65,600 100,000 -2.0
06/10/2021
42.22
 87,000 41.62 42.67 41.85 14,200 0 0.8
05/10/2021
41.62
 52,500 41.92 41.92 41.32 1,400 0 0.1
04/10/2021
41.92
 68,500 41.70 41.92 41.25 500 17,300 -0.9
01/10/2021
41.70
 29,900 42.29 42.29 41.55 50,980 58,780 -0.4
30/09/2021
42.29
 135,900 40.95 42.97 41.55 52,800 31,400 1.2
29/09/2021
40.95
 16,000 41.47 41.47 40.87 100 0 0.0
28/09/2021
41.47
 53,100 40.80 41.77 39.75 6,400 0 0.3
27/09/2021
40.80
 138,300 41.32 41.55 40.80 4,500 7,500 -0.2
24/09/2021
41.32
 61,700 41.47 41.92 41.32 600 2,300 -0.1
23/09/2021
41.47
 79,900 41.92 42.44 41.40 1,700 4,200 -0.1
22/09/2021
41.92
 62,900 41.92 42.37 41.55 1,100 900 0.0
21/09/2021
41.92
 129,300 41.40 42.15 40.87 17,400 3,900 0.7
20/09/2021
41.40
 107,300 42.07 42.29 41.25 4,100 4,600 -0.0
17/09/2021
42.07
 83,800 41.85 42.29 41.32 22,900 1,300 1.2
16/09/2021
41.85
 76,800 42.29 42.29 41.85 2,400 10,000 -0.4
15/09/2021
42.29
 32,900 42.59 42.59 41.62 3,100 500 0.1
14/09/2021
42.59
 105,800 42.67 42.74 41.70 26,800 1,200 1.4

Chính sách bảo mật | Điều khoản sử dụng |