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)
26/11/2021
45.29
 43,700 45.66 45.66 45.21 2,100 2,700 -0.0
25/11/2021
45.66
 48,100 45.81 45.89 45.29 1,800 2,000 -0.0
24/11/2021
45.81
 39,400 46.41 47.39 45.44 6,300 700 0.3
23/11/2021
46.41
 45,000 46.26 46.41 45.36 23,800 300 1.4
22/11/2021
46.26
 93,800 47.16 47.16 45.66 40,200 2,200 2.3
19/11/2021
47.16
 117,200 47.98 47.98 45.96 41,400 1,300 2.5
18/11/2021
47.98
 45,500 47.91 48.21 47.61 21,300 1,000 1.3
17/11/2021
47.91
 137,000 47.31 48.66 47.39 300 23,400 -1.5
16/11/2021
47.31
 141,900 46.41 47.91 45.81 20,700 0 1.3
15/11/2021
46.41
 62,400 46.34 46.79 45.89 40,600 1,400 2.4
12/11/2021
46.34
 65,900 46.94 47.16 45.66 4,600 200 0.3
11/11/2021
46.94
 83,400 47.24 47.31 46.19 35,300 1,000 2.2
10/11/2021
47.24
 63,600 47.01 47.53 46.41 38,200 100 2.4
09/11/2021
47.01
 131,200 45.66 47.39 45.66 3,600 1,100 0.2
08/11/2021
45.66
 113,400 45.44 45.96 45.51 51,600 900 3.1
05/11/2021
45.44
 62,200 44.47 45.44 44.54 42,900 0 2.6
04/11/2021
44.47
 77,400 44.17 44.84 43.72 36,600 100 1.5
03/11/2021
44.17
 135,300 45.06 45.51 44.09 35,400 6,000 1.8
02/11/2021
45.06
 91,500 45.36 45.44 44.99 19,500 4,100 0.9
01/11/2021
45.36
 76,700 45.96 46.11 45.29 6,800 2,600 0.3
29/10/2021
45.96
 75,800 46.19 46.26 44.99 8,400 500 0.5
28/10/2021
46.19
 152,700 44.99 46.19 44.69 6,800 2,100 0.3
27/10/2021
44.99
 103,000 45.44 45.59 44.24 6,400 0 0.4
26/10/2021
45.44
 100,100 45.66 45.66 44.17 5,900 100 0.3
25/10/2021
45.66
 51,400 45.66 46.79 45.06 600 500 0.0
22/10/2021
45.66
 295,200 43.79 46.34 44.17 12,000 0 0.7
21/10/2021
43.79
 101,500 42.89 44.24 43.42 0 1,100 -0.1
20/10/2021
42.89
 49,500 43.94 43.94 42.74 4,400 600 0.2
19/10/2021
43.94
 111,500 43.94 43.94 42.67 27,100 4,500 1.3
18/10/2021
43.94
 123,700 42.97 44.54 42.67 21,500 900 1.2
15/10/2021
42.97
 74,000 42.67 43.34 42.52 1,200 0 0.1
14/10/2021
42.67
 67,400 42.97 43.04 42.67 24,900 0 1.4
13/10/2021
42.97
 85,300 43.57 44.02 42.89 29,100 3,500 1.5
12/10/2021
43.57
 94,400 43.42 43.64 42.74 40,800 200 2.4
11/10/2021
43.42
 76,400 43.94 44.69 43.27 1,700 1,400 0.1
08/10/2021
43.94
 151,200 43.19 43.94 43.04 48,100 0 2.8
07/10/2021
43.19
 276,800 42.22 43.42 42.22 65,600 100,000 -2.0
06/10/2021
42.22
 87,000 41.62 42.67 41.85 14,200 0 0.8
05/10/2021
41.62
 52,500 41.92 41.92 41.32 1,400 0 0.1
04/10/2021
41.92
 68,500 41.70 41.92 41.25 500 17,300 -0.9
01/10/2021
41.70
 29,900 42.29 42.29 41.55 50,980 58,780 -0.4
30/09/2021
42.29
 135,900 40.95 42.97 41.55 52,800 31,400 1.2
29/09/2021
40.95
 16,000 41.47 41.47 40.87 100 0 0.0
28/09/2021
41.47
 53,100 40.80 41.77 39.75 6,400 0 0.3
27/09/2021
40.80
 138,300 41.32 41.55 40.80 4,500 7,500 -0.2
24/09/2021
41.32
 61,700 41.47 41.92 41.32 600 2,300 -0.1
23/09/2021
41.47
 79,900 41.92 42.44 41.40 1,700 4,200 -0.1
22/09/2021
41.92
 62,900 41.92 42.37 41.55 1,100 900 0.0
21/09/2021
41.92
 129,300 41.40 42.15 40.87 17,400 3,900 0.7
20/09/2021
41.40
 107,300 42.07 42.29 41.25 4,100 4,600 -0.0
17/09/2021
42.07
 83,800 41.85 42.29 41.32 22,900 1,300 1.2
16/09/2021
41.85
 76,800 42.29 42.29 41.85 2,400 10,000 -0.4
15/09/2021
42.29
 32,900 42.59 42.59 41.62 3,100 500 0.1
14/09/2021
42.59
 105,800 42.67 42.74 41.70 26,800 1,200 1.4
13/09/2021
42.67
 118,100 42.97 42.97 41.55 1,900 20,900 -1.1
10/09/2021
42.97
 98,100 43.34 43.72 42.74 500 11,000 -0.6
09/09/2021
43.34
 84,700 42.44 43.72 42.29 12,000 2,300 0.6
08/09/2021
42.44
 133,100 43.49 43.49 41.92 10,200 1,700 0.5
07/09/2021
43.49
 115,400 45.14 45.51 43.42 20,800 9,100 0.7
06/09/2021
45.14
 130,100 44.32 45.59 44.47 29,900 200 1.8
01/09/2021
44.32
 342,900 42.29 44.77 41.55 40,100 113,100 -4.2
31/08/2021
42.29
 153,700 43.04 43.34 42.29 23,100 2,800 1.2
30/08/2021
43.04
 100,900 42.74 43.34 42.29 3,800 800 0.2
27/08/2021
42.74
 126,900 42.52 43.27 42.44 4,100 1,300 0.2
26/08/2021
42.52
 192,100 40.72 43.42 41.32 8,100 0 0.5
25/08/2021
40.72
 74,700 40.20 40.80 39.75 6,900 900 0.3
24/08/2021
40.20
 136,400 41.10 41.25 39.67 5,100 600 0.2
23/08/2021
41.10
 187,900 41.25 41.47 39.67 14,900 1,000 0.8
20/08/2021
41.25
 199,200 42.37 43.04 41.25 8,600 2,000 0.4
19/08/2021
42.37
 87,900 43.04 44.17 42.22 1,800 6,200 -0.3
18/08/2021
43.04
 140,400 42.22 44.02 41.47 9,900 400 0.5
17/08/2021
42.22
 215,000 44.24 44.24 41.32 0 4,500 -0.3
16/08/2021
44.24
 157,600 44.91 45.36 44.17 2,300 3,700 -0.1
13/08/2021
44.91
 294,800 43.19 45.36 40.87 9,700 0 0.5
12/08/2021
43.19
 420,700 45.96 48.66 42.97 9,500 1,100 0.5
11/08/2021
45.96
 415,600 43.94 47.01 45.21 1,800 12,700 -0.7
10/08/2021
43.94
 427,800 41.10 43.94 42.29 3,400 1,300 0.1
09/08/2021
41.10
 283,800 38.48 41.10 38.63 11,500 200 0.6
06/08/2021
38.48
 222,900 38.33 39.38 38.03 6,000 100,100 -4.9
05/08/2021
38.33
 252,600 39.53 39.53 38.18 900 70,600 -3.6
04/08/2021: Cổ tức tiền mặt tỉ lệ: 25%
04/08/2021
39.53
 147,300 40.20 40.72 39.08 700 0 0.0
03/08/2021
40.20
 248,300 39.20 41.06 39.13 1,200 0 0.1
02/08/2021
39.20
 392,300 36.69 39.20 36.69 2,300 1,800 0.0
30/07/2021
36.69
 117,800 36.34 36.84 36.19 200 18,000 -0.9
29/07/2021
36.34
 176,500 36.98 37.05 35.84 0 41,800 -2.1
28/07/2021
36.98
 51,400 37.19 37.19 36.55 100 9,000 -0.5
27/07/2021
37.19
 89,100 37.55 38.27 37.05 0 28,100 -1.5
26/07/2021
37.55
 329,500 35.59 37.62 35.59 1,200 117,400 -6.0
23/07/2021
35.59
 26,200 35.59 36.12 35.05 100 15,000 -0.7
22/07/2021
35.59
 17,000 35.05 36.77 35.26 800 4,900 -0.2
21/07/2021
35.05
 29,900 35.05 35.55 34.98 2,300 24,300 -1.1
20/07/2021
35.05
 25,300 34.48 35.05 34.51 13,900 0 0.7
19/07/2021
34.48
 24,400 34.55 35.33 34.41 1,500 0 0.1
16/07/2021
34.55
 5,900 34.91 35.12 34.55 100 0 0.0
15/07/2021
34.91
 4,400 34.33 34.98 34.33 100 0 0.0
14/07/2021
34.33
 18,000 34.76 35.30 34.33 300 2,100 -0.1
13/07/2021
34.76
 6,300 34.69 35.41 33.33 1,300 0 0.1
12/07/2021
34.69
 95,800 34.69 35.01 32.90 28,700 22,700 0.3
09/07/2021
34.69
 11,100 35.26 35.26 34.69 200 2,300 -0.1
08/07/2021
35.26
 10,400 34.83 35.91 34.69 900 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |