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)
05/02/2021
31.33
 9,200 30.90 31.47 30.97 400 0 0.0
04/02/2021
30.90
 22,900 31.11 31.26 30.83 4,300 300 0.2
03/02/2021
31.11
 34,700 30.90 31.47 30.61 4,100 1,000 0.1
02/02/2021
30.90
 28,800 30.29 30.90 30.22 10,000 400 0.4
01/02/2021
30.29
 49,700 30.69 30.97 30.22 10,600 5,100 0.2
29/01/2021
30.69
 88,700 29.90 31.47 29.68 9,100 4,600 0.2
28/01/2021
29.90
 201,800 32.12 32.12 29.90 116,600 4,000 4.8
27/01/2021
32.12
 86,300 32.80 32.83 32.12 42,200 0 1.9
26/01/2021
32.80
 85,200 33.94 33.98 32.55 49,200 0 2.3
25/01/2021: Cổ tức tiền mặt tỉ lệ: 15%
25/01/2021
33.94
 39,200 33.94 34.33 33.87 21,600 0 1.0
22/01/2021
33.94
 43,800 34.18 34.18 33.84 7,500 4,700 0.1
21/01/2021
34.18
 48,500 32.93 34.18 33.07 15,900 0 0.8
20/01/2021
32.93
 104,800 32.87 33.21 32.24 28,400 0 1.3
19/01/2021
32.87
 124,100 33.84 34.29 32.87 63,700 0 3.1
18/01/2021
33.84
 170,000 34.29 34.29 33.77 45,400 700 2.2
15/01/2021
34.29
 171,500 34.67 34.67 34.22 39,300 2,000 1.8
14/01/2021
34.67
 121,800 34.81 35.01 34.04 41,000 5,100 1.8
13/01/2021
34.81
 174,800 33.91 35.71 34.04 0 12,600 -0.6
12/01/2021
33.91
 547,300 32.52 33.91 32.87 25,100 373,800 -16.8
11/01/2021
32.52
 254,700 32.07 32.87 32.24 7,300 195,200 -8.8
08/01/2021
32.07
 45,600 31.89 32.24 31.79 3,900 0 0.2
07/01/2021
31.89
 86,500 32.03 32.03 31.72 10,900 63,800 -2.4
06/01/2021
32.03
 58,200 32.24 32.59 31.79 500 42,500 -1.9
05/01/2021
32.24
 49,300 32.55 33.00 32.17 4,400 26,100 -1.0
04/01/2021
32.55
 103,900 32.45 32.80 32.41 3,800 0 0.2
31/12/2020
32.45
 36,030 31.72 32.45 31.69 3,100 1,040 0.1
30/12/2020
31.72
 26,510 31.72 31.83 31.62 1,020 0 0.0
29/12/2020
31.72
 34,380 31.55 31.89 31.55 10,010 20 0.5
28/12/2020
31.55
 161,130 31.96 32.24 31.55 6,910 138,160 -6.0
25/12/2020
31.96
 24,200 31.89 31.96 31.76 100 230 -0.0
24/12/2020
31.89
 55,380 31.72 31.96 31.48 200 3,680 -0.2
23/12/2020
31.72
 71,480 32.03 32.03 31.65 2,000 48,140 -2.1
22/12/2020
32.03
 59,300 32.07 32.14 31.83 5,000 1,000 0.2
21/12/2020
32.07
 35,890 31.83 32.14 31.89 520 40 0.0
18/12/2020
31.83
 42,850 31.69 31.89 31.55 4,060 0 0.2
17/12/2020
31.69
 30,780 31.89 31.89 31.62 0 3,850 -0.2
16/12/2020
31.89
 42,580 31.48 31.96 31.48 610 5,710 -0.2
15/12/2020
31.48
 75,540 31.83 31.83 31.48 10 43,510 -2.0
14/12/2020
31.83
 72,210 32.00 32.03 31.76 1,350 58,570 -2.6
11/12/2020
32.00
 122,590 32.14 32.24 31.76 13,620 103,230 -4.1
10/12/2020
32.14
 56,580 32.52 32.52 32.14 1,010 45,480 -2.1
09/12/2020
32.52
 14,700 32.03 32.59 32.24 1,020 4,560 -0.2
08/12/2020
32.03
 198,490 32.35 32.35 31.83 47,410 176,770 -6.0
07/12/2020
32.35
 244,710 33.84 33.84 32.24 28,420 185,830 -7.4
04/12/2020
33.84
 47,540 33.87 33.97 33.63 34,440 35,840 -0.1
03/12/2020
33.87
 66,660 34.74 35.71 33.87 36,240 57,700 -1.1
02/12/2020
34.74
 70,050 33.14 35.15 33.97 900 13,070 -0.6
01/12/2020
33.14
 31,970 32.93 33.14 32.73 10,960 1,070 0.5
30/11/2020
32.93
 64,120 32.80 33.00 32.73 7,720 300 0.4
27/11/2020
32.80
 15,420 32.73 32.93 32.59 2,220 0 0.1
26/11/2020
32.73
 23,110 32.73 32.73 32.45 8,830 2,480 0.3
25/11/2020
32.73
 21,170 32.73 32.93 32.59 11,450 30 0.5
24/11/2020
32.73
 20,930 32.80 32.80 32.59 12,660 0 0.6
23/11/2020
32.80
 32,860 32.59 32.93 32.59 6,680 100 0.3
20/11/2020
32.59
 21,820 32.87 33.00 32.59 13,910 0 0.7
19/11/2020
32.87
 13,510 33.14 33.14 32.73 100 0 0.0
18/11/2020
33.14
 34,890 33.28 33.49 32.93 12,320 0 0.6
17/11/2020
33.28
 23,410 32.87 33.63 32.93 1,290 0 0.1
16/11/2020
32.87
 27,930 31.76 33.28 31.76 980 0 0.0
13/11/2020
31.76
 40,990 32.10 33.25 31.55 24,010 21,900 0.1
12/11/2020
32.10
 5,400 31.89 32.17 31.69 670 630 0.0
11/11/2020
31.89
 2,150 31.62 32.17 31.69 450 0 0.0
10/11/2020
31.62
 31,970 32.03 32.07 31.62 15,440 23,720 -0.4
09/11/2020
32.03
 5,430 31.76 32.38 31.72 3,310 400 0.1
06/11/2020
31.76
 9,070 31.76 31.89 31.69 4,570 2,200 0.1
05/11/2020
31.76
 10,890 32.17 32.45 31.76 7,210 0 0.3
04/11/2020
32.17
 16,730 31.79 32.24 31.55 10,590 10 0.5
03/11/2020
31.79
 9,220 31.20 31.79 31.20 7,760 1,030 0.3
02/11/2020
31.20
 3,010 30.40 31.89 30.51 1,250 0 0.1
30/10/2020
30.40
 15,910 30.44 32.21 30.23 3,230 11,800 -0.4
29/10/2020
30.44
 20,620 31.34 31.34 30.16 1,590 15,370 -0.6
28/10/2020
31.34
 14,150 31.55 31.89 29.54 6,410 0 0.3
27/10/2020
31.55
 4,410 31.37 31.89 31.34 3,310 700 0.1
26/10/2020
31.37
 5,050 32.17 32.17 31.20 1,810 0 0.1
23/10/2020
32.17
 16,180 31.27 32.24 31.03 9,170 1,300 0.4
22/10/2020
31.27
 31,600 31.86 31.86 31.03 13,100 2,500 0.5
21/10/2020
31.86
 28,160 31.86 32.21 31.03 4,430 0 0.2
20/10/2020
31.86
 3,630 31.76 32.59 31.69 660 0 0.0
19/10/2020
31.76
 8,530 31.89 31.89 31.62 6,860 0 0.3
16/10/2020
31.89
 21,480 32.17 32.17 31.62 12,330 1,700 0.5
15/10/2020
32.17
 27,890 32.24 32.24 31.62 7,010 2,900 0.2
14/10/2020
32.24
 42,960 31.27 32.38 31.27 1,910 0 0.1
13/10/2020
31.27
 37,760 32.24 32.31 31.20 13,710 21,600 -0.4
12/10/2020
32.24
 42,370 32.45 33.28 32.10 31,710 26,970 0.2
09/10/2020
32.45
 30,680 32.48 32.59 31.89 11,550 220 0.5
08/10/2020
32.48
 132,290 33.63 33.97 31.55 113,600 73,370 1.9
07/10/2020
33.63
 61,570 32.45 34.32 32.52 24,410 3,290 1.0
06/10/2020
32.45
 105,860 30.51 32.62 30.51 25,130 3,060 1.0
05/10/2020
30.51
 23,130 30.09 31.20 30.47 6,140 820 0.2
02/10/2020
30.09
 17,510 29.16 30.47 29.19 2,630 500 0.1
01/10/2020
29.16
 82,620 28.64 30.51 28.64 26,880 900 1.1
30/09/2020
28.64
 31,800 28.57 28.64 28.53 21,200 0 0.9
29/09/2020
28.57
 21,310 28.50 28.84 28.50 8,920 3,440 0.2
28/09/2020
28.50
 11,220 28.57 28.71 28.50 1,000 100 0.0
25/09/2020
28.57
 33,100 28.53 28.77 28.43 19,860 100 0.8
24/09/2020
28.53
 17,820 28.57 28.57 28.50 9,090 0 0.4
23/09/2020
28.57
 29,570 28.64 28.84 28.57 14,660 0 0.6
22/09/2020
28.64
 28,490 28.77 28.77 28.60 15,310 700 0.6
21/09/2020
28.77
 35,830 28.84 29.12 28.74 15,450 0 0.6
18/09/2020
28.84
 16,340 29.09 29.47 28.77 5,490 100 0.2

Chính sách bảo mật | Điều khoản sử dụng |