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)
29/11/2019
23.51
 3,560 23.54 23.54 23.48 0 0 0
28/11/2019
23.54
 7,250 23.51 23.63 23.51 0 0 0
27/11/2019
23.51
 8,330 23.63 23.63 23.51 0 0 0
26/11/2019
23.63
 15,440 23.63 23.63 23.57 4,000 0 0.2
25/11/2019
23.63
 6,940 23.63 23.73 23.48 530 0 0.0
22/11/2019
23.63
 8,310 23.63 23.69 23.51 0 0 0
21/11/2019
23.63
 3,180 23.63 23.85 23.45 30 0 0.0
20/11/2019
23.63
 5,000 23.63 24.04 23.51 50 0 0.0
19/11/2019
23.63
 5,210 23.69 23.69 23.51 0 0 0
18/11/2019
23.69
 9,650 23.69 23.69 23.51 0 0 0
15/11/2019
23.69
 12,740 23.66 23.73 23.20 0 4,700 -0.2
14/11/2019
23.66
 9,760 23.76 23.76 23.66 0 0 0
13/11/2019
23.76
 23,630 23.73 23.82 23.63 5,000 4,000 0.0
12/11/2019
23.73
 14,450 23.63 23.82 23.63 7,110 4,000 0.1
11/11/2019
23.63
 23,710 23.85 23.94 23.45 0 0 0
08/11/2019
23.85
 11,420 23.66 24.10 23.63 10 0 0.0
07/11/2019
23.66
 41,940 24.16 24.16 23.63 500 10,000 -0.4
06/11/2019
24.16
 50,070 24.19 24.22 23.94 0 680 -0.0
05/11/2019
24.19
 23,710 24.50 24.50 24.13 10 2,200 -0.1
04/11/2019
24.50
 11,980 24.57 24.57 24.25 20 0 0.0
01/11/2019
24.57
 6,050 25.50 25.50 24.10 30 0 0.0
31/10/2019
25.50
 13,790 23.88 25.50 23.76 4,100 900 0.1
30/10/2019
23.88
 31,770 24.01 24.01 23.73 1,320 8,350 -0.3
29/10/2019
24.01
 21,670 24.04 24.07 23.82 0 0 0
28/10/2019
24.04
 53,620 24.29 24.29 23.94 0 0 0
25/10/2019
24.29
 8,160 24.57 24.81 24.29 10 0 0.0
24/10/2019
24.57
 43,130 24.97 24.97 23.97 410 15,940 -0.6
23/10/2019
24.97
 5,360 24.75 25.09 24.75 50 0 0.0
22/10/2019
24.75
 75,090 25.50 25.50 24.63 20 29,620 -1.2
21/10/2019
25.50
 15,730 25.44 25.50 24.94 6,610 0 0.3
18/10/2019
25.44
 23,400 25.50 25.68 25.19 20 0 0.0
17/10/2019
25.50
 19,960 25.75 25.93 25.19 10,670 0 0.4
16/10/2019
25.75
 56,080 26.24 26.24 25.06 6,100 0 0.2
15/10/2019
26.24
 20,690 26.24 26.24 25.81 5,700 0 0.2
14/10/2019
26.24
 78,920 25.44 26.24 25.19 19,740 0 0.8
11/10/2019
25.44
 12,370 25.50 25.68 25.19 250 0 0.0
10/10/2019
25.50
 53,920 25.50 25.72 24.75 1,100 37,430 -1.5
09/10/2019
25.50
 15,780 25.25 25.75 24.91 1,860 10,340 -0.3
08/10/2019
25.25
 26,730 25.75 25.81 25.00 2,610 13,960 -0.5
07/10/2019
25.75
 18,150 25.68 25.84 25.44 120 50 0.0
04/10/2019
25.68
 7,710 25.81 25.90 25.50 760 50 0.0
03/10/2019
25.81
 2,760 25.75 25.93 25.37 10 0 0.0
02/10/2019
25.75
 34,710 26.12 26.12 25.44 5,120 17,050 -0.5
01/10/2019
26.12
 34,370 26.12 26.12 25.62 230 5,540 -0.2
30/09/2019
26.12
 64,970 24.81 26.12 25.06 20 5,040 -0.2
27/09/2019
24.81
 124,050 25.25 25.75 24.75 8,480 39,250 -1.2
26/09/2019
25.25
 82,040 26.31 26.31 25.25 2,010 9,280 -0.3
25/09/2019
26.31
 67,500 26.21 26.56 26.00 19,130 0 0.8
24/09/2019
26.21
 38,860 26.12 26.62 25.87 10,320 17,410 -0.3
23/09/2019
26.12
 61,710 26.87 26.87 26.06 6,410 36,890 -1.3
20/09/2019
26.87
 29,560 26.74 27.05 26.43 3,720 0 0.2
19/09/2019
26.74
 18,070 26.62 27.05 26.43 280 0 0.0
18/09/2019
26.62
 37,820 27.36 27.36 26.12 500 0 0.0
17/09/2019
27.36
 30,850 27.61 27.61 26.74 1,000 20 0.0
16/09/2019
27.61
 66,860 26.68 27.99 26.06 930 0 0.0
13/09/2019
26.68
 37,190 26.74 26.87 26.12 140 460 -0.0
12/09/2019
26.74
 33,060 26.12 26.93 26.12 10 0 0.0
11/09/2019
26.12
 47,240 25.81 26.43 25.81 20 0 0.0
10/09/2019
25.81
 142,990 26.68 27.36 25.81 460 0 0.0
09/09/2019
26.68
 126,440 28.67 28.73 26.68 21,060 0 0.9
06/09/2019
28.67
 30,910 28.61 28.98 28.48 350 0 0.0
05/09/2019
28.61
 37,700 29.17 29.51 28.42 400 0 0.0
04/09/2019
29.17
 145,290 28.98 29.17 27.99 41,200 0 1.9
03/09/2019
28.98
 93,830 30.04 30.04 28.95 40 500 -0.0
30/08/2019
30.04
 176,900 28.61 30.16 28.73 76,290 0 3.6
29/08/2019
28.61
 245,700 27.55 29.04 27.40 1,720 12,110 -0.5
28/08/2019
27.55
 58,510 27.61 27.61 27.05 240 0 0.0
27/08/2019
27.61
 50,810 27.89 27.92 27.30 6,810 5,450 0.1
26/08/2019
27.89
 82,170 27.43 28.48 27.24 490 19,000 -0.8
23/08/2019
27.43
 32,510 27.24 27.49 26.93 110 0 0.0
22/08/2019
27.24
 44,040 27.24 27.67 26.93 1,150 0 0.1
21/08/2019
27.24
 57,230 27.36 27.61 26.93 570 200 0.0
20/08/2019
27.36
 88,960 27.80 28.30 27.36 30 31,320 -1.4
19/08/2019
27.80
 48,270 27.99 27.99 27.05 2,450 0 0.1
16/08/2019
27.99
 69,960 28.23 28.61 27.74 1,330 0 0.1
15/08/2019
28.23
 111,830 27.18 28.30 26.49 150 0 0.0
14/08/2019
27.18
 87,860 27.18 27.80 27.12 1,570 420 0.1
13/08/2019
27.18
 139,770 28.45 28.45 27.08 20,150 0 0.9
12/08/2019
28.45
 37,190 28.61 28.61 27.43 150 300 -0.0
09/08/2019
28.61
 180,490 26.93 28.79 28.48 0 33,000 -1.5
08/08/2019
26.93
 275,350 25.19 26.93 25.19 50 70,500 -3.0
07/08/2019
25.19
 23,300 24.57 25.19 24.88 10 0 0.0
06/08/2019
24.57
 16,090 25.06 25.06 24.32 40 0 0.0
05/08/2019
25.06
 14,360 24.57 25.50 24.57 40 0 0.0
02/08/2019
24.57
 26,570 25.19 25.25 24.57 2,960 0 0.1
01/08/2019
25.19
 5,850 25.25 25.25 25.00 450 0 0.0
31/07/2019
25.25
 12,410 25.16 25.28 24.97 4,160 0 0.2
30/07/2019
25.16
 15,990 24.88 25.37 24.91 260 0 0.0
29/07/2019
24.88
 31,180 24.69 25.19 24.69 2,130 0 0.1
26/07/2019
24.69
 10,360 24.81 25.19 24.57 5,690 0 0.2
25/07/2019
24.81
 12,110 25.03 25.03 24.50 2,910 0 0.1
24/07/2019
25.03
 8,330 25.25 25.56 24.88 2,920 0 0.1
23/07/2019
25.25
 14,130 25.50 25.50 25.19 1,090 0 0.0
22/07/2019
25.50
 106,030 24.53 26.24 24.63 30 20,000 -0.8
19/07/2019
24.53
 12,630 24.32 24.53 24.01 5,720 0 0.2
18/07/2019
24.32
 34,030 24.25 24.38 24.25 19,750 0 0.8
17/07/2019
24.25
 61,160 23.88 24.38 23.94 17,610 10,670 0.3
16/07/2019
23.88
 24,110 23.63 23.88 23.76 17,080 0 0.7
15/07/2019
23.63
 10,520 23.88 23.88 23.63 6,610 200 0.2
12/07/2019
23.88
 6,040 23.32 23.88 23.38 3,490 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |