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

77.50
1.10
(1.44%)
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
(2024-10-09) 		1.80 2.38% 217,500 -83,900 -6.2
74
78
77.50
2 tháng
(2024-09-09) 		3.60 4.87% 382,600 -62,910 -4.7
73.10
78
77.50
3 tháng
(2024-08-12) 		2.80 3.75% 505,200 -33,700 -2.5
73.10
78
77.50
6 tháng
(2024-05-13) 		5.24 7.25% 1,289,200 -111,049 -8.3
70.84
78
77.50
12 tháng
(2023-11-14) 		22.37 40.58% 3,538,300 3,321 -0.9
53.59
78
77.50
24 tháng
(2022-11-21) 		42.78 123.24% 10,262,300 733,851 44.8
34.55
78
77.50
36 tháng
(2021-11-24) 		31.69 69.17% 15,387,700 143,892 11.9
34.31
78
77.50
60 tháng
(2019-12-05) 		54.18 232.31% 40,255,800 255,412 21.8
18.12
78
77.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/08/2021
42.52
 192,100 40.72 43.42 41.32 8,100 0 0.5
25/08/2021
40.72
 74,700 40.20 40.80 39.75 6,900 900 0.3
24/08/2021
40.20
 136,400 41.10 41.25 39.67 5,100 600 0.2
23/08/2021
41.10
 187,900 41.25 41.47 39.67 14,900 1,000 0.8
20/08/2021
41.25
 199,200 42.37 43.04 41.25 8,600 2,000 0.4
19/08/2021
42.37
 87,900 43.04 44.17 42.22 1,800 6,200 -0.3
18/08/2021
43.04
 140,400 42.22 44.02 41.47 9,900 400 0.5
17/08/2021
42.22
 215,000 44.24 44.24 41.32 0 4,500 -0.3
16/08/2021
44.24
 157,600 44.91 45.36 44.17 2,300 3,700 -0.1
13/08/2021
44.91
 294,800 43.19 45.36 40.87 9,700 0 0.5
12/08/2021
43.19
 420,700 45.96 48.66 42.97 9,500 1,100 0.5
11/08/2021
45.96
 415,600 43.94 47.01 45.21 1,800 12,700 -0.7
10/08/2021
43.94
 427,800 41.10 43.94 42.29 3,400 1,300 0.1
09/08/2021
41.10
 283,800 38.48 41.10 38.63 11,500 200 0.6
06/08/2021
38.48
 222,900 38.33 39.38 38.03 6,000 100,100 -4.9
05/08/2021
38.33
 252,600 39.53 39.53 38.18 900 70,600 -3.6
04/08/2021: Cổ tức tiền mặt tỉ lệ: 25%
04/08/2021
39.53
 147,300 40.20 40.72 39.08 700 0 0.0
03/08/2021
40.20
 248,300 39.20 41.06 39.13 1,200 0 0.1
02/08/2021
39.20
 392,300 36.69 39.20 36.69 2,300 1,800 0.0
30/07/2021
36.69
 117,800 36.34 36.84 36.19 200 18,000 -0.9
29/07/2021
36.34
 176,500 36.98 37.05 35.84 0 41,800 -2.1
28/07/2021
36.98
 51,400 37.19 37.19 36.55 100 9,000 -0.5
27/07/2021
37.19
 89,100 37.55 38.27 37.05 0 28,100 -1.5
26/07/2021
37.55
 329,500 35.59 37.62 35.59 1,200 117,400 -6.0
23/07/2021
35.59
 26,200 35.59 36.12 35.05 100 15,000 -0.7
22/07/2021
35.59
 17,000 35.05 36.77 35.26 800 4,900 -0.2
21/07/2021
35.05
 29,900 35.05 35.55 34.98 2,300 24,300 -1.1
20/07/2021
35.05
 25,300 34.48 35.05 34.51 13,900 0 0.7
19/07/2021
34.48
 24,400 34.55 35.33 34.41 1,500 0 0.1
16/07/2021
34.55
 5,900 34.91 35.12 34.55 100 0 0.0
15/07/2021
34.91
 4,400 34.33 34.98 34.33 100 0 0.0
14/07/2021
34.33
 18,000 34.76 35.30 34.33 300 2,100 -0.1
13/07/2021
34.76
 6,300 34.69 35.41 33.33 1,300 0 0.1
12/07/2021
34.69
 95,800 34.69 35.01 32.90 28,700 22,700 0.3
09/07/2021
34.69
 11,100 35.26 35.26 34.69 200 2,300 -0.1
08/07/2021
35.26
 10,400 34.83 35.91 34.69 900 0 0.0
07/07/2021
34.83
 32,600 35.84 35.84 34.48 800 7,000 -0.3
06/07/2021
35.84
 47,900 35.98 36.12 35.05 3,600 11,500 -0.4
05/07/2021
35.98
 35,600 36.26 36.26 35.62 2,300 7,000 -0.1
02/07/2021
36.26
 57,200 36.41 37.55 36.19 1,100 14,400 -0.7
01/07/2021
36.41
 48,300 36.77 36.77 36.26 0 10,000 -0.5
30/06/2021
36.77
 42,500 36.41 36.84 36.34 6,700 200 0.3
29/06/2021
36.41
 44,800 36.69 36.84 36.19 400 0 0.0
28/06/2021
36.69
 46,600 36.69 37.05 36.19 600 1,500 -0.0
25/06/2021
36.69
 24,700 36.69 37.91 36.05 2,800 0 0.1
24/06/2021
36.69
 29,800 36.77 37.12 35.76 3,300 1,000 0.1
23/06/2021
36.77
 69,900 37.27 37.27 36.12 1,500 0 0.1
22/06/2021
37.27
 37,200 37.34 38.34 36.91 900 0 0.0
21/06/2021
37.34
 51,400 37.91 37.91 37.19 500 100 0.0
18/06/2021
37.91
 72,000 36.98 38.34 36.77 500 0 0.0
17/06/2021
36.98
 65,500 36.98 37.41 36.05 1,600 100 0.1
16/06/2021
36.98
 121,800 37.48 37.48 36.05 100 0 0.0
15/06/2021
37.48
 40,500 37.91 37.91 37.19 500 0 0.0
14/06/2021
37.91
 130,000 36.34 38.84 37.84 0 17,000 -0.9
11/06/2021
36.34
 280,200 34.01 36.34 34.33 6,000 52,000 -2.3
10/06/2021
34.01
 12,600 34.26 34.33 33.94 0 0 0
09/06/2021
34.26
 39,600 33.98 34.48 33.62 1,500 3,500 -0.1
08/06/2021
33.98
 47,700 34.33 34.33 33.48 100 0 0.0
07/06/2021
34.33
 25,000 34.30 34.62 32.19 10,900 0 0.5
04/06/2021
34.30
 22,300 34.33 34.58 34.30 14,100 0 0.7
03/06/2021
34.33
 42,900 34.51 34.69 34.33 23,300 0 1.1
02/06/2021
34.51
 66,700 34.33 34.69 34.48 21,700 1,500 1.0
01/06/2021
34.33
 90,700 33.51 34.48 33.33 24,900 16,000 0.4
31/05/2021
33.51
 40,200 33.33 33.62 33.44 8,000 400 0.4
28/05/2021
33.33
 90,200 33.26 33.65 33.12 2,700 33,000 -1.4
27/05/2021
33.26
 52,800 33.22 33.83 33.05 8,200 17,000 -0.4
26/05/2021
33.22
 23,700 33.76 33.76 33.22 5,800 0 0.3
25/05/2021
33.76
 18,600 33.33 33.98 33.26 1,500 0 0.1
24/05/2021
33.33
 62,100 33.12 33.98 32.90 6,500 22,000 -0.7
21/05/2021
33.12
 9,800 33.08 33.26 32.76 1,000 1,000 0.0
20/05/2021
33.08
 4,800 33.12 33.19 32.97 2,800 0 0.1
19/05/2021
33.12
 15,600 32.58 33.19 32.58 12,600 0 0.6
18/05/2021
32.58
 13,200 32.90 32.90 32.58 7,200 0 0.3
17/05/2021
32.90
 11,500 33.05 33.05 32.76 2,500 0 0.1
14/05/2021
33.05
 9,800 32.83 33.15 32.76 200 0 0.0
13/05/2021
32.83
 30,300 32.55 33.26 32.55 200 23,100 -1.1
12/05/2021
32.55
 96,400 32.90 32.90 32.19 19,300 67,300 -2.2
11/05/2021
32.90
 66,100 33.01 33.01 32.51 10,700 40,700 -1.4
10/05/2021
33.01
 25,900 33.05 33.05 32.58 5,200 8,200 -0.1
07/05/2021
33.05
 18,200 33.26 33.26 32.90 11,300 900 0.5
06/05/2021
33.26
 105,200 33.33 33.69 32.90 11,600 100 0.5
05/05/2021
33.33
 5,700 32.65 33.51 32.69 0 0 0
04/05/2021
32.65
 47,100 33.48 33.48 32.19 12,300 12,400 -0.0
29/04/2021
33.48
 7,500 33.33 33.58 32.97 2,500 2,600 -0.0
28/04/2021
33.33
 8,200 32.83 33.62 32.83 1,100 1,200 -0.0
27/04/2021
32.83
 7,200 33.40 33.40 32.76 2,300 1,000 0.1
26/04/2021
33.40
 7,400 33.26 33.76 32.76 4,200 1,000 0.1
23/04/2021
33.26
 11,000 32.90 33.26 32.62 1,300 1,000 0.0
22/04/2021
32.90
 19,000 33.62 33.65 32.90 7,500 1,000 0.3
20/04/2021
33.62
 11,800 33.76 33.80 33.44 800 1,000 -0.0
19/04/2021
33.76
 5,400 33.15 33.98 33.15 1,900 900 0.0
16/04/2021
33.15
 25,700 33.62 33.80 33.05 3,900 900 0.1
15/04/2021
33.62
 8,400 33.98 34.12 33.62 4,100 1,100 0.1
14/04/2021
33.98
 32,200 34.55 34.55 33.98 2,500 1,300 0.1
13/04/2021
34.55
 66,600 34.69 34.69 34.12 46,700 800 2.2
12/04/2021
34.69
 81,400 33.26 34.69 33.26 47,300 1,100 2.2
09/04/2021
33.26
 19,700 33.26 33.40 33.19 1,800 900 0.0
08/04/2021
33.26
 27,400 33.26 33.62 33.19 15,400 13,100 0.1
07/04/2021
33.26
 26,800 33.12 33.40 32.94 8,100 5,900 0.1
06/04/2021
33.12
 34,300 33.05 33.40 32.90 17,100 15,800 0.1

Chính sách bảo mật | Điều khoản sử dụng |