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)
25/08/2023
44.20
 29,200 44.28 44.43 44.13 19,500 0 1.2
24/08/2023
44.28
 23,100 42.58 44.28 42.58 13,500 1,600 0.7
23/08/2023
43.61
 81,600 43.69 43.91 42.95 54,500 0 3.2
22/08/2023
43.46
 29,500 43.02 43.69 42.21 16,000 900 0.9
21/08/2023
43.02
 103,400 41.61 44.20 41.54 58,600 50,000 0.5
18/08/2023
44.43
 12,800 45.02 45.09 43.69 8,000 100 0.5
17/08/2023
45.02
 3,400 44.58 45.02 44.58 0 0 0
16/08/2023
44.87
 7,800 44.87 45.02 44.87 4,600 0 0.3
15/08/2023
44.87
 11,700 44.80 45.02 44.80 8,800 0 0.5
14/08/2023
44.80
 6,200 44.65 45.02 44.65 1,200 0 0.1
11/08/2023
44.43
 8,100 43.91 44.43 43.83 2,600 100 0.1
10/08/2023
44.13
 8,500 44.28 44.43 43.98 5,900 600 0.3
09/08/2023
44.43
 35,200 44.43 44.50 44.35 15,000 100 0.9
08/08/2023
44.50
 10,300 44.43 44.58 44.43 6,300 0 0.4
07/08/2023
44.43
 30,300 43.98 44.58 43.98 19,000 0 1.1
04/08/2023
44.28
 9,900 44.28 44.43 44.28 4,500 900 0.2
03/08/2023
44.35
 33,300 43.91 44.65 43.91 18,000 100 1.1
02/08/2023
44.65
 35,800 45.24 45.24 44.43 21,700 2,200 1.2
01/08/2023
44.72
 29,400 45.17 45.24 44.43 13,000 0 0.8
31/07/2023
44.95
 52,900 44.43 45.02 44.43 43,300 0 2.6
28/07/2023
44.43
 65,200 45.02 45.02 43.69 36,600 0 2.2
27/07/2023
45.02
 39,300 44.65 45.02 44.58 16,100 0 1.0
26/07/2023
44.58
 94,800 44.43 44.65 44.35 37,300 0 2.2
25/07/2023
44.06
 83,100 43.83 44.20 43.76 38,600 500 2.3
24/07/2023
43.76
 75,100 42.95 44.06 42.95 37,100 100 2.2
21/07/2023
44.43
 86,100 44.06 44.58 43.54 39,000 0 2.3
20/07/2023
43.46
 66,800 43.46 43.46 42.35 33,700 0 2.0
19/07/2023
42.28
 101,100 40.72 42.28 40.72 40,200 0 2.3
18/07/2023
40.72
 23,400 40.72 40.87 40.72 14,800 0 0.8
17/07/2023
40.87
 78,600 40.80 40.95 40.65 31,300 100 1.7
14/07/2023
40.80
 23,700 40.72 40.87 40.65 13,300 0 0.7
13/07/2023
40.72
 13,300 41.24 41.24 40.72 7,500 0 0.4
12/07/2023
41.17
 26,600 41.02 41.69 41.02 13,900 3,200 0.6
11/07/2023
41.02
 33,400 40.35 41.09 40.35 11,300 200 0.6
10/07/2023
40.28
 31,400 40.13 40.43 39.98 15,000 1,100 0.8
07/07/2023
39.91
 11,500 39.98 39.98 39.91 5,000 400 0.2
06/07/2023
39.98
 21,000 40.35 40.50 39.61 10,000 0 0.5
05/07/2023
40.35
 55,300 39.24 40.72 39.24 26,800 1,300 1.4
04/07/2023
40.65
 45,000 40.50 41.32 37.84 13,900 0 0.8
03/07/2023
40.65
 19,800 40.28 40.65 40.21 8,400 1,000 0.4
30/06/2023
40.28
 41,500 39.76 41.09 39.76 16,200 0 0.9
29/06/2023
41.09
 39,700 41.32 41.69 41.09 15,700 0 0.9
28/06/2023: Cổ tức tiền mặt tỉ lệ: 50%
28/06/2023
41.69
 88,700 41.61 42.13 41.32 15,900 0 0.9
27/06/2023
42.14
 195,100 42.21 42.55 42.14 20,300 0 1.3
26/06/2023
41.59
 195,000 40.57 41.59 40.57 20,100 4,400 0.9
23/06/2023
40.37
 38,600 40.30 40.50 40.23 19,600 0 1.2
22/06/2023
40.23
 46,600 40.10 40.30 40.03 18,900 0 1.1
21/06/2023
39.96
 28,300 39.89 40.03 39.75 8,600 0 0.5
20/06/2023
39.89
 22,700 40.30 40.30 39.48 9,600 600 0.5
19/06/2023
39.89
 50,000 40.64 40.64 38.12 19,300 0 1.1
16/06/2023
39.96
 47,100 40.16 40.30 38.80 22,200 2,700 1.1
15/06/2023
39.96
 120,700 39.21 40.50 39.21 19,400 4,600 0.9
14/06/2023
39.21
 142,600 38.12 39.48 38.12 31,400 2,200 1.7
13/06/2023
37.58
 10,700 37.71 37.71 37.51 0 0 0
12/06/2023
37.71
 38,500 37.99 38.05 37.44 17,700 0 1.0
09/06/2023
36.83
 26,600 37.10 37.10 36.56 16,600 500 0.9
08/06/2023
37.44
 15,900 37.85 38.05 37.44 9,300 0 0.5
07/06/2023
37.17
 16,300 37.17 37.24 37.10 800 0 0.0
06/06/2023
37.24
 34,500 36.76 37.24 36.76 0 100 -0.0
05/06/2023
36.69
 103,300 35.74 36.90 35.74 29,300 0 1.6
02/06/2023
35.53
 18,300 35.74 35.74 35.53 13,000 100 0.7
01/06/2023
34.92
 4,900 35.19 35.40 34.92 0 0 0
31/05/2023
35.19
 29,400 35.40 35.47 35.13 0 14,000 -0.7
30/05/2023
35.26
 36,900 35.33 35.67 35.13 17,800 14,000 0.2
29/05/2023
34.72
 17,300 34.72 34.79 34.51 0 7,700 -0.4
26/05/2023
34.51
 68,100 35.06 35.06 34.31 30,100 38,800 -0.4
25/05/2023
34.92
 19,500 35.26 35.33 34.85 8,500 5,600 0.2
24/05/2023
34.92
 23,800 34.99 34.99 34.65 100 0 0.0
23/05/2023
34.99
 19,900 35.67 35.67 34.85 100 0 0.0
22/05/2023
35.33
 106,700 34.00 35.33 33.83 32,900 300 1.7
19/05/2023
33.36
 18,700 33.36 33.56 32.68 10,500 0 0.5
18/05/2023
33.42
 28,700 33.36 33.49 33.15 5,300 0 0.3
17/05/2023
33.02
 7,500 33.32 33.36 33.02 0 0 0
16/05/2023
33.02
 79,500 33.63 33.63 33.02 300 67,200 -3.3
15/05/2023
33.56
 80,500 33.49 33.70 33.29 45,500 74,000 -1.4
12/05/2023
33.49
 27,000 33.56 33.56 33.29 100 25,500 -1.2
11/05/2023
33.49
 63,100 33.70 33.70 33.29 1,100 58,300 -2.8
10/05/2023
33.36
 37,200 33.36 33.63 33.25 500 27,000 -1.3
09/05/2023
33.36
 36,900 33.49 33.49 33.32 0 24,900 -1.2
08/05/2023
33.53
 29,800 33.63 33.70 33.36 12,300 11,800 0.0
05/05/2023
33.63
 7,300 33.15 33.70 33.15 500 0 0.0
04/05/2023
33.56
 65,400 33.83 33.90 33.36 34,700 50,800 -0.8
03/05/2023
33.15
 18,000 32.27 33.22 32.27 12,700 13,300 -0.0
02/05/2023
32.33
 8,800 32.54 32.61 31.99 5,300 4,900 0.0
01/05/2023
31.38
 7,000 31.31 31.65 31.31 3,600 1,200 0.1
28/04/2023
33.97
 14,900 33.49 34.38 33.36 6,200 100 0.3
27/04/2023
33.83
 34,900 33.70 33.93 33.12 5,500 24,400 -0.9
26/04/2023
33.70
 21,100 34.04 34.04 33.36 1,400 11,300 -0.5
25/04/2023
33.97
 35,900 34.04 34.99 33.70 3,000 7,300 -0.2
24/04/2023
34.31
 38,600 35.33 35.33 34.00 3,400 30,200 -1.4
21/04/2023
34.51
 112,900 34.04 35.06 34.04 1,600 93,400 -4.7
20/04/2023
34.00
 10,300 34.04 34.10 33.63 500 5,400 -0.2
19/04/2023
34.04
 7,600 34.04 34.17 33.36 1,400 4,000 -0.1
18/04/2023
34.04
 22,100 34.38 34.38 33.76 100 15,400 -0.8
17/04/2023
34.31
 26,200 34.72 34.85 33.70 3,200 20,500 -0.9
14/04/2023
34.92
 26,900 35.67 35.67 33.70 4,600 21,500 -0.9
13/04/2023
35.67
 66,300 34.72 36.08 34.17 12,800 58,000 -2.4
12/04/2023
36.69
 82,100 34.51 36.76 34.24 49,800 72,500 -1.2
11/04/2023
36.76
 21,800 34.04 36.76 33.90 17,500 16,000 0.1
10/04/2023
34.58
 2,700 34.24 34.65 33.70 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |