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)
18/09/2020
28.84
 16,340 29.09 29.47 28.77 5,490 100 0.2
17/09/2020
29.09
 33,320 28.77 29.12 28.53 20,340 0 0.8
16/09/2020
28.77
 86,600 28.01 28.91 27.70 19,810 22,470 -0.1
15/09/2020
28.01
 30,920 28.05 28.43 27.39 21,120 0 0.8
14/09/2020
28.05
 19,380 27.70 28.08 27.70 4,170 870 0.1
11/09/2020
27.70
 70,760 26.69 27.70 26.69 34,200 26,660 0.3
10/09/2020
26.69
 35,200 26.83 27.18 26.69 11,370 400 0.4
09/09/2020
26.83
 34,180 26.28 26.83 26.21 8,560 10,200 -0.1
08/09/2020
26.28
 6,440 26.21 26.35 26.24 20 1,940 -0.1
07/09/2020
26.21
 39,800 26.56 27.04 26.21 9,420 520 0.3
04/09/2020
26.56
 8,100 26.90 26.90 25.45 60 0 0.0
03/09/2020
26.90
 12,300 26.90 27.25 26.35 550 0 0.0
01/09/2020
26.90
 28,980 26.69 27.18 26.76 1,040 0 0.0
31/08/2020
26.69
 28,910 26.56 26.83 26.56 8,080 0 0.3
28/08/2020
26.56
 55,050 26.07 26.69 26.07 16,820 22,100 -0.2
27/08/2020
26.07
 31,860 25.97 26.14 25.97 3,000 5,300 -0.1
26/08/2020
25.97
 16,600 25.93 26.07 25.93 2,570 0 0.1
25/08/2020
25.93
 28,240 25.93 26.00 25.79 6,000 0 0.2
24/08/2020
25.93
 65,100 25.76 26.28 25.65 10,160 17,100 -0.3
21/08/2020
25.76
 21,360 25.76 25.90 25.62 0 0 0
20/08/2020
25.76
 44,660 25.62 25.79 25.59 3,250 1,800 0.1
19/08/2020
25.62
 35,690 25.93 25.97 25.52 5,000 1,710 0.1
18/08/2020
25.93
 43,490 24.75 26.00 24.89 1,160 2,300 -0.0
17/08/2020
24.75
 11,360 24.68 24.96 24.48 50 0 0.0
14/08/2020
24.68
 38,310 24.54 25.07 24.37 140 0 0.0
13/08/2020
24.54
 25,830 24.54 24.61 24.30 10 280 -0.0
12/08/2020
24.54
 20,390 24.41 24.61 24.41 1,000 0 0.0
11/08/2020
24.41
 27,670 24.61 24.93 24.30 830 0 0.0
10/08/2020
24.61
 42,690 25.17 25.17 24.27 3,420 0 0.1
07/08/2020
25.17
 13,950 25.24 25.27 24.68 730 0 0.0
06/08/2020
25.24
 22,100 25.38 25.65 24.68 1,440 0 0.1
05/08/2020: Cổ tức tiền mặt tỉ lệ: 25%
05/08/2020
25.38
 34,850 24.34 25.93 25.03 4,580 0 0.2
04/08/2020
24.34
 59,730 24.11 24.66 24.34 0 6,360 -0.2
03/08/2020
24.11
 62,710 23.17 24.11 23.30 20 1,800 -0.1
31/07/2020
23.17
 14,330 23.43 23.43 22.85 240 0 0.0
30/07/2020
23.43
 14,610 23.11 23.56 22.98 440 0 0.0
29/07/2020
23.11
 16,670 23.63 23.63 22.65 440 0 0.0
28/07/2020
23.63
 12,890 22.40 23.63 22.40 510 0 0.0
27/07/2020
22.40
 33,160 23.30 23.69 22.07 50 0 0.0
24/07/2020
23.30
 11,950 24.08 24.08 23.30 0 0 0
23/07/2020
24.08
 23,560 24.08 24.18 23.85 0 15,000 -0.6
22/07/2020
24.08
 18,260 24.05 24.18 23.95 0 1,140 -0.0
21/07/2020
24.05
 42,230 22.98 24.37 23.69 0 0 0
20/07/2020
22.98
 1,970 23.04 23.04 22.72 0 0 0
17/07/2020
23.04
 670 23.04 23.17 22.98 10 0 0.0
16/07/2020
23.04
 6,580 22.98 23.04 22.78 0 0 0
15/07/2020
22.98
 5,530 22.98 23.30 22.33 200 10 0.0
14/07/2020
22.98
 7,700 22.85 23.07 22.85 0 0 0
13/07/2020
22.85
 4,900 22.91 23.27 22.65 20 0 0.0
10/07/2020
22.91
 3,590 22.85 23.17 22.52 70 0 0.0
09/07/2020
22.85
 2,430 22.78 23.30 22.82 10 0 0.0
08/07/2020
22.78
 3,290 23.63 23.63 22.46 0 0 0
07/07/2020
23.63
 15,880 22.20 23.63 22.20 0 0 0
06/07/2020
22.20
 11,300 22.20 22.27 22.14 0 0 0
03/07/2020
22.20
 9,210 22.04 22.20 22.04 10 0 0.0
02/07/2020
22.04
 9,880 22.20 22.20 22.04 0 0 0
01/07/2020
22.20
 4,210 21.88 22.20 21.81 10 0 0.0
30/06/2020
21.88
 8,150 21.75 22.33 21.68 50 0 0.0
29/06/2020
21.75
 16,710 22.07 22.07 21.75 0 210 -0.0
26/06/2020
22.07
 9,720 22.10 22.14 22.04 0 210 -0.0
25/06/2020
22.10
 5,660 22.20 22.27 22.01 510 0 0.0
24/06/2020
22.20
 7,350 22.27 22.27 22.20 0 0 0
23/06/2020
22.27
 9,800 22.27 22.27 22.10 0 0 0
22/06/2020
22.27
 13,450 22.20 22.27 22.14 150 1,190 -0.0
19/06/2020
22.20
 8,710 22.01 22.33 22.01 10 0 0.0
18/06/2020
22.01
 1,920 22.01 22.01 21.85 0 0 0
17/06/2020
22.01
 10,520 22.01 22.07 21.78 0 0 0
16/06/2020
22.01
 5,820 21.55 22.27 21.68 120 0 0.0
15/06/2020
21.55
 21,370 21.68 22.33 21.55 10 7,480 -0.3
12/06/2020
21.68
 28,540 22.23 22.23 21.49 2,000 15,150 -0.4
11/06/2020
22.23
 18,150 22.40 22.65 22.20 1,060 1,000 0.0
10/06/2020
22.40
 3,270 22.59 22.59 22.30 0 20 -0.0
09/06/2020
22.59
 6,150 22.65 22.65 22.04 10 0 0.0
08/06/2020
22.65
 38,410 22.40 22.82 22.33 600 28,170 -1.0
05/06/2020
22.40
 8,700 22.23 22.40 22.27 0 0 0
04/06/2020
22.23
 6,230 22.36 22.36 22.23 10 2,000 -0.1
03/06/2020
22.36
 4,430 22.40 22.40 22.07 20 0 0.0
02/06/2020
22.40
 14,340 22.43 22.43 22.14 60 0 0.0
01/06/2020
22.43
 10,800 22.46 22.46 22.04 0 0 0
29/05/2020
22.46
 9,220 22.65 22.65 22.46 20 0 0.0
28/05/2020
22.65
 12,690 22.85 22.85 22.46 70 0 0.0
27/05/2020
22.85
 24,530 22.78 23.30 22.33 30 0 0.0
26/05/2020
22.78
 29,230 22.17 22.82 22.20 0 3,310 -0.1
25/05/2020
22.17
 17,530 22.01 22.17 21.88 0 370 -0.0
22/05/2020
22.01
 11,400 22.01 22.07 21.75 10 0 0.0
21/05/2020
22.01
 6,230 22.07 22.07 21.72 100 100 0
20/05/2020
22.07
 16,920 22.14 22.14 21.62 10 0 0.0
19/05/2020
22.14
 44,630 22.01 22.14 21.94 500 0 0.0
18/05/2020
22.01
 20,630 22.27 22.30 21.62 0 0 0
15/05/2020
22.27
 29,090 22.40 22.40 21.75 0 0 0
14/05/2020
22.40
 39,320 22.40 22.40 21.78 20 4,760 -0.2
13/05/2020
22.40
 29,500 22.33 22.40 21.88 10 390 -0.0
12/05/2020
22.33
 49,780 22.40 22.40 21.94 0 0 0
11/05/2020
22.40
 20,530 21.97 22.43 21.68 0 100 -0.0
08/05/2020
21.97
 12,480 22.72 22.78 21.97 50 300 -0.0
07/05/2020
22.72
 6,610 22.78 22.78 21.75 30 1,200 -0.0
06/05/2020
22.78
 29,710 21.81 22.82 21.81 40 0 0.0
05/05/2020
21.81
 7,590 21.81 22.27 21.62 50 0 0.0
04/05/2020
21.81
 35,150 22.30 22.40 21.81 21,100 0 0.7
29/04/2020
22.30
 37,990 21.42 22.65 21.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |