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
(2024-08-20) 		-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)
14/02/2023
39.58
 5,300 39.58 39.58 39.50 3,000 0 0.1
13/02/2023
39.58
 34,200 40.04 40.21 38.74 16,300 20,400 -0.2
10/02/2023
40.04
 3,800 40.00 40.41 39.91 2,200 0 0.1
09/02/2023
40.00
 23,100 39.91 40.00 39.25 19,400 12,200 0.3
08/02/2023
39.91
 37,400 40.00 40.00 39.25 19,400 34,700 -0.7
07/02/2023
40.00
 6,200 39.75 40.08 39.70 2,900 3,900 -0.0
06/02/2023
39.75
 1,800 39.66 40.08 39.75 1,200 0 0.1
03/02/2023
39.66
 8,800 40.00 40.00 39.25 5,300 4,900 0.0
02/02/2023
40.00
 28,600 40.08 40.08 39.25 22,600 27,500 -0.2
01/02/2023
40.08
 45,700 40.00 42.75 39.66 39,000 33,200 0.3
31/01/2023
40.00
 33,100 40.50 41.62 40.00 13,700 28,700 -0.7
30/01/2023
40.50
 28,200 40.08 40.50 39.25 16,100 20,200 -0.2
27/01/2023
40.08
 41,000 40.08 41.67 39.16 25,300 35,500 -0.5
19/01/2023
40.08
 38,700 39.16 40.08 38.91 16,400 5,000 0.5
18/01/2023
39.16
 8,900 39.16 39.62 39.16 6,100 500 0.3
17/01/2023
39.16
 11,300 38.91 39.25 38.74 8,000 7,300 0.0
16/01/2023
38.91
 25,300 38.79 39.25 38.74 17,700 12,500 0.2
13/01/2023
38.79
 15,200 38.79 38.83 38.41 9,900 10,000 -0.0
12/01/2023
38.79
 5,200 38.83 38.83 38.74 3,500 0 0.2
11/01/2023
38.83
 24,500 38.83 39.08 38.41 12,100 0 0.6
10/01/2023
38.83
 16,000 38.87 38.99 38.74 12,100 0 0.6
09/01/2023
38.87
 22,000 38.83 38.95 38.79 11,600 0 0.5
06/01/2023
38.83
 13,500 38.49 38.83 38.66 5,400 0 0.3
05/01/2023
38.49
 7,000 38.41 38.83 38.41 3,600 1,200 0.1
04/01/2023
38.41
 12,000 38.41 38.45 38.41 6,800 0 0.3
03/01/2023
38.41
 11,900 38.33 38.91 37.74 300 0 0.0
30/12/2022
38.33
 9,000 38.66 38.66 38.24 2,800 0 0.1
29/12/2022
38.66
 28,900 38.41 38.74 38.24 25,700 0 1.2
28/12/2022
38.41
 2,600 38.41 38.41 36.82 800 0 0.0
27/12/2022
38.41
 1,600 38.16 39.08 36.82 800 0 0.0
26/12/2022
38.16
 2,000 38.20 38.20 36.78 200 0 0.0
23/12/2022
38.20
 1,200 37.99 38.37 38.20 500 0 0.0
22/12/2022
37.99
 3,700 37.58 37.99 36.45 500 0 0.0
21/12/2022
37.58
 2,800 37.91 37.91 37.58 600 0 0.0
20/12/2022
37.91
 18,500 37.83 38.24 37.58 10,100 0 0.5
19/12/2022
37.83
 20,800 37.78 38.41 37.58 0 10,000 -0.5
16/12/2022
37.78
 2,000 37.62 38.37 36.87 100 0 0.0
15/12/2022
37.62
 2,400 37.58 38.41 36.87 100 0 0.0
14/12/2022: Cổ tức tiền mặt tỉ lệ: 10%
14/12/2022
37.58
 13,200 37.58 38.41 37.58 400 0 0.0
13/12/2022
37.58
 17,100 37.49 39.05 36.88 200 100 0.0
12/12/2022
37.49
 27,400 37.49 39.21 36.76 200 0 0.0
09/12/2022
37.49
 8,500 37.53 37.53 36.76 100 0 0.0
08/12/2022
37.53
 10,100 37.41 37.58 37.13 100 5,700 -0.3
07/12/2022
37.41
 6,300 38.27 38.27 37.00 200 0 0.0
06/12/2022
38.27
 3,200 38.15 39.17 37.62 300 0 0.0
05/12/2022
38.15
 5,100 38.27 38.27 37.66 300 2,800 -0.1
02/12/2022
38.27
 9,100 38.88 39.21 37.66 800 1,700 -0.0
01/12/2022
38.88
 20,800 40.60 40.60 38.43 3,900 11,700 -0.4
30/11/2022
40.60
 17,400 38.07 40.60 37.25 8,800 4,300 0.2
29/11/2022
38.07
 10,300 35.94 38.31 36.10 5,700 0 0.3
28/11/2022
35.94
 13,800 35.53 37.98 35.53 3,600 10,470 -0.3
25/11/2022
35.53
 8,100 34.55 35.53 34.72 200 0 0.0
24/11/2022
34.55
 19,500 35.61 35.61 34.31 3,700 17,700 -0.6
23/11/2022
35.61
 1,000 34.72 36.23 34.96 400 0 0.0
22/11/2022
34.72
 5,700 34.72 34.84 34.72 2,200 2,200 0
21/11/2022
34.72
 5,000 34.72 34.84 34.31 0 4,400 -0.2
18/11/2022
34.72
 25,800 34.72 34.96 34.47 13,100 20,600 -0.3
17/11/2022
34.72
 23,300 34.31 34.88 34.72 2,500 13,900 -0.5
16/11/2022
34.31
 15,600 35.00 35.00 32.67 200 6,800 -0.3
15/11/2022
35.00
 20,600 35.86 36.06 33.37 5,300 1,100 0.2
14/11/2022
35.86
 9,400 37.58 37.58 35.37 201 2,600 -0.1
11/11/2022
37.58
 4,400 37.86 37.86 36.76 100 0 0.0
10/11/2022
37.86
 6,900 38.80 38.80 37.58 0 2,200 -0.1
09/11/2022
38.80
 12,900 38.84 40.84 38.39 200 6,900 -0.3
08/11/2022
38.84
 1,400 39.09 40.76 38.84 100 200 -0.0
07/11/2022
39.09
 11,400 39.62 39.62 38.80 100 3,900 -0.2
04/11/2022
39.62
 4,000 40.43 40.43 39.45 100 600 -0.0
03/11/2022
40.43
 100 40.52 40.52 40.43 0 0 -0.0
02/11/2022
40.52
 1,500 40.11 40.72 40.43 0 200 -0.0
01/11/2022
40.11
 4,100 39.94 42.07 39.54 0 0 0.0
31/10/2022
39.94
 1,600 40.27 40.43 39.62 300 0 0.0
28/10/2022
40.27
 1,800 40.43 40.43 40.27 0 0 0.0
27/10/2022
40.43
 6,100 40.15 40.60 39.29 0 0 0
26/10/2022
40.15
 1,100 39.78 40.76 39.37 200 0 0.0
25/10/2022
39.78
 4,800 40.76 40.76 38.72 0 200 -0.0
24/10/2022
40.76
 3,400 40.92 40.92 39.70 2,300 0 0.1
21/10/2022
40.92
 1,500 41.09 41.09 40.43 0 0 0
20/10/2022
41.09
 2,900 41.01 41.09 39.62 200 0 0.0
19/10/2022
41.01
 4,300 41.17 41.25 40.84 0 0 0
18/10/2022
41.17
 5,000 39.62 41.58 40.84 200 1,300 -0.1
17/10/2022
39.62
 5,300 40.43 40.84 39.62 2,900 0 0.1
14/10/2022
40.43
 3,400 40.80 40.80 39.29 0 0 0.0
13/10/2022
40.80
 21,400 39.78 40.80 40.03 100 0 0.0
12/10/2022
39.78
 4,600 38.72 39.78 39.21 100 0 0.0
11/10/2022
38.72
 11,500 39.86 40.19 38.72 0 1,000 -0.0
10/10/2022
39.86
 6,000 40.43 41.50 39.13 300 100 0.0
07/10/2022
40.43
 7,000 41.01 41.17 40.11 1,200 0 0.1
06/10/2022
41.01
 11,000 41.58 41.58 38.68 100 0 0.0
05/10/2022
41.58
 4,600 41.25 41.66 40.84 100 700 -0.0
04/10/2022
41.25
 7,000 41.66 41.66 41.09 0 1,300 -0.1
03/10/2022
41.66
 4,100 41.99 41.99 41.09 2,200 1,100 0.1
30/09/2022
41.99
 12,600 41.99 41.99 40.52 1,600 0 0.1
29/09/2022
41.99
 1,300 41.33 42.31 41.99 0 0 0.0
28/09/2022
41.33
 8,900 42.07 42.07 41.01 100 0 0.0
27/09/2022
42.07
 2,000 41.58 42.39 40.92 500 100 0.0
26/09/2022
41.58
 6,200 41.99 41.99 41.17 0 0 -0.0
23/09/2022
41.99
 300 41.99 41.99 41.99 0 0 -0.0
22/09/2022
41.99
 5,100 41.99 41.99 41.66 0 120 -0.0
21/09/2022
41.99
 2,900 41.66 42.39 41.66 300 0 0.0
20/09/2022
41.66
 19,600 42.48 42.48 40.84 100 9,000 -0.5

Chính sách bảo mật | Điều khoản sử dụng |