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)
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
11/07/2019
23.32
 2,260 23.32 23.63 23.32 20 400 -0.0
10/07/2019
23.32
 10,540 23.51 23.57 23.26 9,300 0 0.3
09/07/2019
23.51
 13,220 23.26 23.51 23.26 2,710 0 0.1
08/07/2019
23.26
 3,940 23.26 23.63 23.26 3,110 0 0.1
05/07/2019
23.26
 7,910 23.26 23.63 23.26 4,080 0 0.2
04/07/2019
23.26
 7,270 23.20 23.88 23.26 230 350 -0.0
03/07/2019
23.20
 5,900 23.17 23.57 23.17 3,120 0 0.1
02/07/2019
23.17
 11,390 23.45 23.63 23.17 6,310 0 0.2
01/07/2019
23.45
 4,520 23.51 23.85 23.32 1,830 0 0.1
28/06/2019
23.51
 3,550 23.57 23.76 23.14 3,160 0 0.1
27/06/2019
23.57
 5,100 23.60 23.94 23.14 4,520 1,000 0.1
26/06/2019
23.60
 5,470 23.51 23.76 23.14 2,870 2,000 0.0
25/06/2019
23.51
 6,920 23.63 23.94 22.98 3,910 2,000 0.1
24/06/2019
23.63
 6,690 23.88 23.88 23.57 3,150 2,000 0.0
21/06/2019
23.88
 3,740 24.16 24.16 23.51 720 1,000 -0.0
20/06/2019
24.16
 9,450 23.01 24.25 23.01 5,980 4,000 0.1
19/06/2019: Cổ tức tiền mặt tỉ lệ: 15%
19/06/2019
23.01
 15,020 21.98 23.29 22.39 3,990 5,200 -0.0
18/06/2019
21.98
 20,190 23.51 23.51 21.98 6,700 3,000 0.1
17/06/2019
23.51
 1,340 23.63 23.63 23.27 250 0 0.0
14/06/2019
23.63
 14,770 23.57 23.63 23.27 7,960 5,000 0.1
13/06/2019
23.57
 17,020 23.57 23.60 23.48 60 5,000 -0.2
12/06/2019
23.57
 1,690 23.68 23.68 23.51 0 0 0
11/06/2019
23.68
 59,070 23.03 23.74 23.15 4,060 19,000 -0.6
10/06/2019
23.03
 6,320 22.97 23.09 23.03 1,890 2,000 -0.0
07/06/2019
22.97
 13,990 22.91 23.03 22.91 11,830 4,000 0.3
06/06/2019
22.91
 12,420 22.91 23.09 22.82 3,150 5,000 -0.1
05/06/2019
22.91
 11,550 22.79 22.97 22.79 6,040 3,000 0.1
04/06/2019
22.79
 7,070 22.55 23.03 22.55 3,680 3,000 0.0
03/06/2019
22.55
 15,870 23.03 23.03 22.55 5,050 4,500 0.0
31/05/2019
23.03
 5,870 22.91 23.21 22.91 2,860 0 0.1
30/05/2019
22.91
 6,180 23.09 23.09 22.82 540 1,720 -0.0
29/05/2019
23.09
 19,410 23.09 23.12 22.79 1,100 5,280 -0.2
28/05/2019
23.09
 20,040 22.67 23.12 22.67 6,900 5,000 0.1
27/05/2019
22.67
 9,220 22.55 22.79 22.37 20 3,000 -0.1
24/05/2019
22.55
 20,830 22.91 22.91 22.31 110 6,000 -0.2
23/05/2019
22.91
 14,670 23.12 23.15 22.67 4,200 4,000 0.0
22/05/2019
23.12
 46,490 22.22 23.15 22.22 10,540 14,000 -0.1
21/05/2019
22.22
 36,560 21.36 22.31 21.33 29,730 12,000 0.7
20/05/2019
21.36
 19,000 21.24 21.36 21.03 11,560 6,000 0.2
17/05/2019
21.24
 39,760 21.39 21.39 20.28 18,390 12,300 0.2
16/05/2019
21.39
 22,730 21.42 21.42 20.94 9,390 5,200 0.1
15/05/2019
21.42
 7,130 21.03 21.48 21.03 2,240 2,000 0.0
14/05/2019
21.03
 59,570 21.48 21.48 20.88 38,030 51,210 -0.5
13/05/2019
21.48
 7,770 21.66 21.66 21.18 350 4,560 -0.2
10/05/2019
21.66
 11,660 21.66 21.66 21.48 150 11,090 -0.4
09/05/2019
21.66
 3,150 21.48 21.81 21.36 2,330 2,000 0.0
08/05/2019
21.48
 36,000 21.57 21.57 21.24 30,940 29,000 0.1
07/05/2019
21.57
 18,690 21.78 21.78 21.42 10,380 16,880 -0.2
06/05/2019
21.78
 19,930 21.87 21.87 21.72 10,000 5,900 0.1
03/05/2019
21.87
 26,370 22.07 22.07 21.84 18,940 18,050 0.0
02/05/2019
22.07
 3,200 22.16 22.55 22.01 60 1,000 -0.0
26/04/2019
22.16
 2,920 22.07 22.25 22.07 230 1,000 -0.0
25/04/2019
22.07
 13,480 22.19 22.19 22.07 0 8,530 -0.3
24/04/2019
22.19
 22,310 22.19 22.37 22.10 15,050 19,670 -0.2
23/04/2019
22.19
 18,430 22.13 22.37 22.07 10,020 16,860 -0.3
22/04/2019
22.13
 10,560 22.37 22.37 22.13 250 2,980 -0.1
19/04/2019
22.37
 39,200 22.61 22.61 22.31 10,000 34,770 -0.9
18/04/2019
22.61
 7,810 22.85 22.94 22.37 990 2,000 -0.0
17/04/2019
22.85
 16,340 22.67 23.00 22.67 420 15,000 -0.6
16/04/2019
22.67
 34,400 23.18 23.18 22.67 15,420 24,560 -0.3
12/04/2019
23.18
 18,990 22.85 24.43 22.73 1,480 15,910 -0.6
11/04/2019
22.85
 3,980 22.85 22.97 22.79 10 1,000 -0.0
10/04/2019
22.85
 5,740 22.85 23.09 22.76 30 4,410 -0.2
09/04/2019
22.85
 5,690 23.18 23.18 22.85 310 3,650 -0.1
08/04/2019
23.18
 3,310 23.21 23.24 22.94 110 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |