CTCP Đầu tư và Phát triển Cảng Đình Vũ (dvp)

74.10
-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
(2024-08-19) 		-1.50 -1.98% 160,400 46,810 3.5
73.10
75.90
74.40
2 tháng
(2024-07-22) 		-1 -1.33% 267,900 17,060 1.2
73.10
75.90
74.40
3 tháng
(2024-06-20) 		-1.64 -2.16% 559,300 6,860 0.5
73.10
77.64
74.40
6 tháng
(2024-03-22) 		-0.22 -0.30% 1,310,400 -86,669 -6.5
68.10
77.64
74.40
12 tháng
(2023-09-25) 		17.09 29.82% 3,810,300 51,331 3.3
53.59
77.64
74.40
24 tháng
(2022-09-29) 		32.41 77.20% 10,198,400 783,362 49.5
34.31
77.64
74.40
36 tháng
(2021-10-04) 		32.48 77.48% 18,791,400 829,402 53.8
34.31
77.64
74.40
60 tháng
(2019-10-15) 		48.16 183.49% 40,646,860 293,132 26.1
18.12
77.64
74.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2023
48.95
 11,500 49.05 49.05 48.95 5,000 400 0.2
06/07/2023
49.05
 21,000 49.50 49.68 48.59 10,000 0 0.5
05/07/2023
49.50
 55,000 49.86 49.95 48.14 26,800 1,300 1.4
04/07/2023
49.86
 44,000 49.86 50.68 46.41 13,900 0 0.8
03/07/2023
49.86
 19,800 49.41 49.86 49.32 8,400 1,000 0.4
30/06/2023
49.41
 41,500 50.41 50.41 48.77 16,200 0 0.9
29/06/2023
50.41
 38,200 50.68 51.13 50.41 15,700 0 0.9
28/06/2023: Cổ tức tiền mặt tỉ lệ: 50%
28/06/2023
50.68
 84,600 51.77 51.77 50.68 15,900 0 0.9
27/06/2023
51.77
 186,800 50.94 52.19 51.69 20,300 0 1.3
26/06/2023
50.94
 190,800 49.52 50.94 49.77 20,100 4,400 0.9
23/06/2023
49.52
 37,400 49.35 49.68 49.35 19,600 0 1.2
22/06/2023
49.35
 46,600 49.01 49.43 49.10 18,900 0 1.1
21/06/2023
49.01
 28,300 48.93 49.10 48.76 8,600 0 0.5
20/06/2023
48.93
 22,700 48.93 49.43 48.43 9,600 600 0.5
19/06/2023
48.93
 50,000 49.01 49.85 46.76 19,300 0 1.1
16/06/2023
49.01
 47,100 49.01 49.43 47.60 22,200 2,700 1.1
15/06/2023
49.01
 120,700 48.10 49.68 48.10 19,400 4,600 0.9
14/06/2023
48.10
 142,600 46.09 48.43 46.76 31,400 2,200 1.7
13/06/2023
46.09
 10,700 46.26 46.26 46.01 0 0 0
12/06/2023
46.26
 38,500 45.17 46.68 45.93 17,700 0 1.0
09/06/2023
45.17
 26,600 45.93 45.93 44.84 16,600 500 0.9
08/06/2023
45.93
 15,900 45.59 46.68 45.93 9,300 0 0.5
07/06/2023
45.59
 16,300 45.67 45.67 45.51 800 0 0.0
06/06/2023
45.67
 34,500 45.01 45.67 45.09 0 100 -0.0
05/06/2023
45.01
 103,300 43.59 45.26 43.84 29,300 0 1.6
02/06/2023
43.59
 18,300 42.84 43.84 43.59 13,000 100 0.7
01/06/2023
42.84
 4,900 43.17 43.42 42.84 0 0 0
31/05/2023
43.17
 29,400 43.25 43.50 43.09 0 14,000 -0.7
30/05/2023
43.25
 36,900 42.59 43.75 43.09 17,800 14,000 0.2
29/05/2023
42.59
 17,300 42.33 42.67 42.33 0 7,700 -0.4
26/05/2023
42.33
 68,100 42.84 43.00 42.08 30,100 38,800 -0.4
25/05/2023
42.84
 19,500 42.84 43.34 42.75 8,500 5,600 0.2
24/05/2023
42.84
 23,800 42.92 42.92 42.50 100 0 0.0
23/05/2023
42.92
 19,900 43.34 43.75 42.75 100 0 0.0
22/05/2023
43.34
 106,400 40.79 43.34 41.50 32,900 300 1.7
19/05/2023
40.79
 16,700 41.00 41.17 40.08 10,500 0 0.5
18/05/2023
41.00
 28,700 40.50 41.08 40.66 5,300 0 0.3
17/05/2023
40.50
 7,500 40.50 40.92 40.50 0 0 0
16/05/2023
40.50
 79,500 41.17 41.25 40.50 300 67,200 -3.3
15/05/2023
41.17
 80,500 41.08 41.33 40.83 45,500 74,000 -1.4
12/05/2023
41.08
 27,000 41.08 41.17 40.83 100 25,500 -1.2
11/05/2023
41.08
 63,100 40.92 41.33 40.83 1,100 58,300 -2.8
10/05/2023
40.92
 37,200 40.92 41.25 40.79 500 27,000 -1.3
09/05/2023
40.92
 36,900 41.08 41.08 40.87 0 24,900 -1.2
08/05/2023
41.08
 29,600 41.25 41.33 40.92 12,300 11,800 0.0
05/05/2023
41.25
 7,300 40.92 41.33 40.66 500 0 0.0
04/05/2023
40.92
 45,200 41.50 41.58 40.92 34,700 50,800 -0.8
28/04/2023
41.50
 9,600 41.50 42.17 40.92 6,200 100 0.3
27/04/2023
41.50
 34,900 41.33 41.62 40.62 5,500 24,400 -0.9
26/04/2023
41.33
 21,100 41.67 41.75 40.92 1,400 11,300 -0.5
25/04/2023
41.67
 35,900 42.08 42.92 41.33 3,000 7,300 -0.2
24/04/2023
42.08
 38,600 42.33 43.34 41.71 3,400 30,200 -1.4
21/04/2023
42.33
 112,900 41.71 43.00 41.75 1,600 93,400 -4.7
20/04/2023
41.71
 10,300 41.75 41.83 41.25 500 5,400 -0.2
19/04/2023
41.75
 7,600 41.75 41.92 40.92 1,400 4,000 -0.1
18/04/2023
41.75
 22,100 42.08 42.17 41.42 100 15,400 -0.8
17/04/2023
42.08
 26,200 42.84 42.84 41.33 3,200 20,500 -0.9
14/04/2023
42.84
 26,900 43.75 43.75 41.33 4,600 21,500 -0.9
13/04/2023
43.75
 66,300 45.01 45.01 41.92 12,800 58,000 -2.4
12/04/2023
45.01
 82,100 45.09 45.09 42.00 49,800 72,500 -1.2
11/04/2023
45.09
 21,800 42.42 45.09 41.58 17,500 16,000 0.1
10/04/2023
42.42
 2,700 41.92 42.50 41.33 500 0 0.0
07/04/2023
41.92
 8,600 41.83 44.51 41.75 8,000 4,200 0.2
06/04/2023
41.83
 5,400 41.75 42.00 41.17 3,900 1,100 0.1
05/04/2023
41.75
 1,300 41.75 41.75 41.33 100 0 0.0
04/04/2023
41.75
 6,500 41.67 42.08 41.62 2,800 0 0.1
03/04/2023
41.67
 3,500 42.08 42.08 41.42 2,800 0 0.1
31/03/2023
42.08
 17,000 41.08 42.17 41.33 16,700 2,200 0.7
30/03/2023
41.08
 2,400 41.75 41.75 41.08 300 0 0.0
29/03/2023
41.75
 15,500 41.75 41.75 40.08 2,800 13,000 -0.5
28/03/2023
41.75
 400 41.75 41.75 41.75 200 0 0.0
27/03/2023
41.75
 19,600 41.67 41.75 41.54 13,300 4,000 0.5
24/03/2023
41.67
 5,600 41.67 41.67 40.66 500 0 0.0
23/03/2023
41.67
 18,500 41.62 42.00 41.50 12,200 1,200 0.5
22/03/2023
41.62
 5,500 41.67 41.67 40.92 3,400 0 0.2
21/03/2023
41.67
 8,900 41.67 41.67 40.92 3,600 0 0.0
20/03/2023
41.67
 3,600 41.67 41.67 41.00 1,500 0 0.1
17/03/2023
41.67
 45,700 41.25 41.75 41.50 42,400 29,100 0.7
16/03/2023
41.25
 7,000 41.75 41.75 41.25 10,000 0 0.5
15/03/2023
41.75
 22,900 42.50 42.50 41.00 16,700 7,000 0.5
14/03/2023
42.50
 41,500 42.50 43.00 40.08 34,600 100 1.8
13/03/2023
42.50
 71,400 41.75 42.59 41.67 48,400 4,000 2.3
10/03/2023
41.75
 37,600 41.21 41.75 40.58 17,200 1,000 0.8
09/03/2023
41.21
 191,800 40.50 43.00 40.08 65,500 131,800 -3.3
08/03/2023
40.50
 6,000 40.50 40.50 40.08 4,400 5,500 -0.1
07/03/2023
40.50
 7,500 40.50 40.50 40.08 5,500 6,800 -0.1
06/03/2023
40.50
 16,300 40.66 40.66 40.50 10,700 15,800 -0.2
03/03/2023
40.66
 18,000 40.75 40.75 39.58 12,700 13,300 -0.0
02/03/2023
40.75
 14,800 40.92 40.92 40.00 8,200 13,000 -0.2
01/03/2023
40.92
 3,500 42.00 42.00 39.66 500 2,000 -0.1
28/02/2023
42.00
 26,700 39.54 42.00 39.50 24,100 0 1.2
27/02/2023
39.54
 5,100 39.91 39.91 39.41 3,500 0 0.2
24/02/2023
39.91
 2,100 39.75 40.00 39.54 1,000 0 0.0
23/02/2023
39.75
 29,700 40.04 40.04 38.70 15,600 24,000 -0.4
22/02/2023
40.04
 7,900 40.08 40.08 39.41 5,500 4,400 0.1
21/02/2023
40.08
 36,200 40.41 40.41 39.50 19,300 35,000 -0.8
20/02/2023
40.41
 14,700 40.50 40.50 40.08 9,300 11,200 -0.1
17/02/2023
40.50
 66,700 40.00 40.50 40.00 36,300 40,000 -0.2
16/02/2023
40.00
 1,100 40.00 40.08 39.41 700 0 0.0
15/02/2023
40.00
 5,600 39.58 40.08 39.33 3,100 4,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |