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)
07/07/2021
34.83
 32,600 35.84 35.84 34.48 800 7,000 -0.3
06/07/2021
35.84
 47,900 35.98 36.12 35.05 3,600 11,500 -0.4
05/07/2021
35.98
 35,600 36.26 36.26 35.62 2,300 7,000 -0.1
02/07/2021
36.26
 57,200 36.41 37.55 36.19 1,100 14,400 -0.7
01/07/2021
36.41
 48,300 36.77 36.77 36.26 0 10,000 -0.5
30/06/2021
36.77
 42,500 36.41 36.84 36.34 6,700 200 0.3
29/06/2021
36.41
 44,800 36.69 36.84 36.19 400 0 0.0
28/06/2021
36.69
 46,600 36.69 37.05 36.19 600 1,500 -0.0
25/06/2021
36.69
 24,700 36.69 37.91 36.05 2,800 0 0.1
24/06/2021
36.69
 29,800 36.77 37.12 35.76 3,300 1,000 0.1
23/06/2021
36.77
 69,900 37.27 37.27 36.12 1,500 0 0.1
22/06/2021
37.27
 37,200 37.34 38.34 36.91 900 0 0.0
21/06/2021
37.34
 51,400 37.91 37.91 37.19 500 100 0.0
18/06/2021
37.91
 72,000 36.98 38.34 36.77 500 0 0.0
17/06/2021
36.98
 65,500 36.98 37.41 36.05 1,600 100 0.1
16/06/2021
36.98
 121,800 37.48 37.48 36.05 100 0 0.0
15/06/2021
37.48
 40,500 37.91 37.91 37.19 500 0 0.0
14/06/2021
37.91
 130,000 36.34 38.84 37.84 0 17,000 -0.9
11/06/2021
36.34
 280,200 34.01 36.34 34.33 6,000 52,000 -2.3
10/06/2021
34.01
 12,600 34.26 34.33 33.94 0 0 0
09/06/2021
34.26
 39,600 33.98 34.48 33.62 1,500 3,500 -0.1
08/06/2021
33.98
 47,700 34.33 34.33 33.48 100 0 0.0
07/06/2021
34.33
 25,000 34.30 34.62 32.19 10,900 0 0.5
04/06/2021
34.30
 22,300 34.33 34.58 34.30 14,100 0 0.7
03/06/2021
34.33
 42,900 34.51 34.69 34.33 23,300 0 1.1
02/06/2021
34.51
 66,700 34.33 34.69 34.48 21,700 1,500 1.0
01/06/2021
34.33
 90,700 33.51 34.48 33.33 24,900 16,000 0.4
31/05/2021
33.51
 40,200 33.33 33.62 33.44 8,000 400 0.4
28/05/2021
33.33
 90,200 33.26 33.65 33.12 2,700 33,000 -1.4
27/05/2021
33.26
 52,800 33.22 33.83 33.05 8,200 17,000 -0.4
26/05/2021
33.22
 23,700 33.76 33.76 33.22 5,800 0 0.3
25/05/2021
33.76
 18,600 33.33 33.98 33.26 1,500 0 0.1
24/05/2021
33.33
 62,100 33.12 33.98 32.90 6,500 22,000 -0.7
21/05/2021
33.12
 9,800 33.08 33.26 32.76 1,000 1,000 0.0
20/05/2021
33.08
 4,800 33.12 33.19 32.97 2,800 0 0.1
19/05/2021
33.12
 15,600 32.58 33.19 32.58 12,600 0 0.6
18/05/2021
32.58
 13,200 32.90 32.90 32.58 7,200 0 0.3
17/05/2021
32.90
 11,500 33.05 33.05 32.76 2,500 0 0.1
14/05/2021
33.05
 9,800 32.83 33.15 32.76 200 0 0.0
13/05/2021
32.83
 30,300 32.55 33.26 32.55 200 23,100 -1.1
12/05/2021
32.55
 96,400 32.90 32.90 32.19 19,300 67,300 -2.2
11/05/2021
32.90
 66,100 33.01 33.01 32.51 10,700 40,700 -1.4
10/05/2021
33.01
 25,900 33.05 33.05 32.58 5,200 8,200 -0.1
07/05/2021
33.05
 18,200 33.26 33.26 32.90 11,300 900 0.5
06/05/2021
33.26
 105,200 33.33 33.69 32.90 11,600 100 0.5
05/05/2021
33.33
 5,700 32.65 33.51 32.69 0 0 0
04/05/2021
32.65
 47,100 33.48 33.48 32.19 12,300 12,400 -0.0
29/04/2021
33.48
 7,500 33.33 33.58 32.97 2,500 2,600 -0.0
28/04/2021
33.33
 8,200 32.83 33.62 32.83 1,100 1,200 -0.0
27/04/2021
32.83
 7,200 33.40 33.40 32.76 2,300 1,000 0.1
26/04/2021
33.40
 7,400 33.26 33.76 32.76 4,200 1,000 0.1
23/04/2021
33.26
 11,000 32.90 33.26 32.62 1,300 1,000 0.0
22/04/2021
32.90
 19,000 33.62 33.65 32.90 7,500 1,000 0.3
20/04/2021
33.62
 11,800 33.76 33.80 33.44 800 1,000 -0.0
19/04/2021
33.76
 5,400 33.15 33.98 33.15 1,900 900 0.0
16/04/2021
33.15
 25,700 33.62 33.80 33.05 3,900 900 0.1
15/04/2021
33.62
 8,400 33.98 34.12 33.62 4,100 1,100 0.1
14/04/2021
33.98
 32,200 34.55 34.55 33.98 2,500 1,300 0.1
13/04/2021
34.55
 66,600 34.69 34.69 34.12 46,700 800 2.2
12/04/2021
34.69
 81,400 33.26 34.69 33.26 47,300 1,100 2.2
09/04/2021
33.26
 19,700 33.26 33.40 33.19 1,800 900 0.0
08/04/2021
33.26
 27,400 33.26 33.62 33.19 15,400 13,100 0.1
07/04/2021
33.26
 26,800 33.12 33.40 32.94 8,100 5,900 0.1
06/04/2021
33.12
 34,300 33.05 33.40 32.90 17,100 15,800 0.1
05/04/2021
33.05
 17,500 33.26 33.62 33.05 1,100 0 0.1
02/04/2021
33.26
 8,400 33.62 33.76 33.26 100 0 0.0
01/04/2021
33.62
 8,400 33.62 33.62 33.08 3,900 0 0.2
31/03/2021
33.62
 24,700 33.62 33.62 33.08 3,800 200 0.2
30/03/2021
33.62
 6,500 33.48 33.90 33.15 3,500 100 0.2
29/03/2021
33.48
 10,500 32.55 33.48 32.97 1,800 0 0.1
26/03/2021
32.55
 21,100 33.19 33.22 32.33 6,800 300 0.3
25/03/2021
33.19
 20,600 33.05 33.58 33.05 200 600 -0.0
24/03/2021
33.05
 22,200 33.40 33.80 33.05 13,700 1,100 0.6
23/03/2021
33.40
 21,600 33.58 33.62 33.40 13,800 300 0.6
22/03/2021
33.58
 43,100 33.83 33.83 33.58 21,400 0 1.0
19/03/2021
33.83
 21,500 33.98 34.05 33.83 2,700 0 0.1
18/03/2021
33.98
 8,100 33.90 34.26 33.87 1,000 300 0.0
17/03/2021
33.90
 62,900 33.55 34.05 33.62 1,200 500 0.0
16/03/2021
33.55
 17,600 33.62 33.62 33.51 11,900 100 0.6
15/03/2021
33.62
 25,900 33.55 33.65 33.62 0 0 0
12/03/2021
33.55
 21,600 33.62 33.83 33.55 300 200 0.0
11/03/2021
33.62
 18,300 33.62 33.98 33.51 5,100 300 0.2
10/03/2021
33.62
 13,800 33.62 33.76 33.40 3,500 0 0.2
09/03/2021
33.62
 13,300 33.73 33.73 33.26 1,300 100 0.1
08/03/2021
33.73
 5,100 33.62 34.33 33.62 1,300 0 0.1
05/03/2021
33.62
 16,500 32.47 33.94 32.69 3,800 0 0.2
04/03/2021
32.47
 52,900 34.01 34.30 32.47 23,900 400 1.1
03/03/2021
34.01
 25,200 33.83 34.33 33.83 2,200 300 0.1
02/03/2021
33.83
 24,200 33.90 34.33 33.83 1,300 0 0.1
01/03/2021
33.90
 54,700 32.83 33.90 32.90 9,400 1,800 0.4
26/02/2021
32.83
 50,000 32.90 32.90 32.72 3,800 12,800 -0.4
25/02/2021
32.90
 35,500 32.76 32.90 32.65 8,500 3,700 0.2
24/02/2021
32.76
 57,200 32.76 32.94 32.69 500 400 0.0
23/02/2021
32.76
 35,700 32.55 32.90 32.62 300 2,400 -0.1
22/02/2021
32.55
 19,700 32.44 32.90 32.44 4,200 0 0.2
19/02/2021
32.44
 42,100 32.62 32.62 32.37 5,800 100 0.3
18/02/2021
32.62
 39,900 31.97 32.76 32.04 1,900 0 0.1
17/02/2021
31.97
 41,000 31.72 32.33 31.54 2,100 2,000 0.0
09/02/2021
31.72
 42,700 31.11 31.72 31.11 5,900 700 0.2
08/02/2021
31.11
 24,300 31.33 31.94 31.04 8,600 700 0.3

Chính sách bảo mật | Điều khoản sử dụng |