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

76
0
(0%)
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
(2024-04-16) 		3.50 4.83% 228,000 -59,630 -4.4
72.10
76.50
76
2 tháng
(2024-03-18) 		3.50 4.83% 518,900 -45,830 -3.3
72.10
79
76
3 tháng
(2024-02-16) 		8 11.76% 808,000 -75,930 -5.4
68
79
76
6 tháng
(2023-11-20) 		18.31 31.73% 2,231,500 101,170 6.6
56.73
79
76
12 tháng
(2023-05-22) 		30.12 65.65% 6,415,600 1,204,170 71.2
44.82
79
76
24 tháng
(2022-05-27) 		29.19 62.36% 10,695,400 426,641 29.3
36.32
79
76
36 tháng
(2021-06-01) 		39.65 109.09% 27,548,200 562,041 41.2
35.97
79
76
60 tháng
(2019-06-12) 		51.05 204.63% 43,736,870 324,851 28.7
19.19
79
76
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 16/05/2024
76
0
 9,900 76 76 74.80 0 0 0
#2 15/05/2024
76
0
 10,700 76 76.70 76 0 100 -0.0
#3 14/05/2024
76
-0.50
 7,200 76.50 76.50 76 0 0 0
#4 13/05/2024
76.50
0
 10,700 77 77 74.50 300 100 0.0
#5 10/05/2024
76.50
0.10
 7,300 76.40 76.90 75.30 0 1,500 -0.1
#6 09/05/2024
76.40
0.60
 11,200 74 76.40 74 700 100 0.0
#7 08/05/2024
75.80
0.80
 800 75 75.90 75 0 0 0
#8 07/05/2024
75
-1.40
 16,000 76.90 76.90 75 700 10,110 -0.7
#9 06/05/2024
76.40
2
 7,800 74.90 76.40 74.90 100 0 0.0
#10 03/05/2024
74.40
1.30
 3,300 73.10 74.50 73.10 0 0 0
#11 02/05/2024
73.10
1
 6,700 72.10 73.10 72.10 0 20 -0.0
#12 26/04/2024
72.10
-1
 23,000 73 73.50 72.10 0 21,000 -1.5
#13 25/04/2024
73.10
-0.10
 4,400 73.20 73.20 72.80 0 0 0
#14 24/04/2024
73.20
0.20
 16,200 73 73.20 72.50 0 100 -0.0
#15 23/04/2024
73
0.20
 2,600 72.20 73.10 72.20 100 0 0.0
#16 22/04/2024
72.80
-0.70
 18,600 70 73.20 70 0 0 0
#17 19/04/2024
73.50
-0.40
 22,300 70.50 73.70 70.50 0 0 0
#18 17/04/2024
73.90
1.40
 7,800 72.60 74.50 72.60 0 0 0
#19 16/04/2024
72.50
-3.50
 51,400 76.10 76.10 70.80 1,700 30,200 -2.1
#20 15/04/2024
76
-0.50
 9,100 76.50 76.60 76 200 0 0.0
#21 12/04/2024
76.50
-0.10
 4,000 76.70 76.70 76.20 100 300 -0.0
#22 11/04/2024
76.60
-0.40
 10,100 77 77.10 76 0 0 0
#23 10/04/2024
77
0.60
 4,600 77.20 77.20 76.50 1,600 0 0.1
#24 09/04/2024
76.40
-0.90
 3,600 77.50 77.50 75.80 100 0 0.0
#25 08/04/2024
77.30
-0.40
 5,400 77.70 77.70 76.80 2,100 0 0.2
#26 05/04/2024
77.70
0.40
 6,000 75.20 77.70 75.20 0 0 0
#27 04/04/2024
77.30
-0.60
 6,300 77.70 77.80 76.10 400 0 0.0
#28 03/04/2024
77.90
0.40
 4,200 76.70 77.90 76.70 0 0 0
#29 02/04/2024
77.50
1.80
 6,800 75.80 77.60 75.70 100 0 0.0
#30 01/04/2024
75.70
0.70
 8,100 75 76.90 74.80 200 700 -0.0
#31 29/03/2024
75
-1
 18,100 76 76.50 75 0 1,000 -0.1
#32 28/03/2024
76
-0.30
 8,800 76.30 76.50 76 0 0 0
#33 27/03/2024
76.30
0.20
 15,600 76.10 76.60 76.10 100 0 0.0
#34 26/03/2024
76.10
-1.10
 5,600 72.80 78 72.80 0 0 0
#35 25/03/2024
77.20
-1.80
 7,000 79 79.30 77.20 0 0 0
#36 22/03/2024
79
2.10
 36,100 76.90 79 77.20 700 0 0.1
#37 21/03/2024
76.90
2.10
 35,200 74.80 77 75 9,300 0 0.7
#38 20/03/2024
74.80
0.80
 27,900 74 74.90 74 300 0 0.0
#39 19/03/2024
74
1.50
 41,900 72.50 74.50 73.10 0 0 0
#40 18/03/2024
72.50
0.10
 26,500 72.40 74 70.50 5,200 4,600 0.0
#41 15/03/2024
72.40
0.80
 22,700 71.60 72.50 71.60 0 0 0
#42 14/03/2024
71.60
0.60
 11,200 71 72.80 71 200 100 0.0
#43 13/03/2024
71
-0.60
 21,100 71.60 71.60 70 0 0 0
#44 12/03/2024
71.60
-0.20
 12,200 71.80 71.80 71 0 0 0
#45 11/03/2024
71.80
-0.20
 11,300 72 72.10 71.80 0 0 0
#46 08/03/2024
72
0.40
 12,300 71.60 72.40 71.70 0 0 0
#47 07/03/2024
71.60
1.10
 8,300 70.50 71.60 70.60 800 100 0.0
#48 06/03/2024
70.50
0
 8,900 70.50 71 69.90 0 0 0
#49 05/03/2024
70.50
-0.30
 10,200 70.80 70.80 69.90 0 0 0
#50 04/03/2024
70.80
-0.20
 9,700 71 71.50 70.10 200 0 0.0
#51 01/03/2024
71
1.80
 18,800 69.20 71 69 0 1,000 -0.1
#52 29/02/2024
69.20
0.30
 26,700 68.90 70.50 68.90 700 400 0.0
#53 28/02/2024
68.90
-0.10
 11,700 69 69 68.50 0 600 -0.0
#54 27/02/2024
69
0.90
 3,600 68.10 69.30 69 300 0 0.0
#55 26/02/2024
68.10
-1.50
 22,800 69.60 69.60 68.10 100 20,000 -1.4
#56 23/02/2024
69.60
1.10
 25,600 68.50 69.90 68.60 700 0 0.0
#57 22/02/2024
68.50
0.50
 5,300 68 68.50 68 100 0 0.0
#58 21/02/2024
68
0
 14,200 68 68 67.60 0 3,400 -0.2
#59 20/02/2024
68
-0.10
 6,800 68.10 68.40 67.70 0 1,800 -0.1
#60 19/02/2024
68.10
0.10
 13,600 68 69.20 67.80 0 6,200 -0.4
#61 16/02/2024
68
-0.50
 12,100 68.50 68.50 68 4,100 3,700 0.0
#62 15/02/2024
68.50
0.20
 22,200 68.30 69.80 67.50 1,000 7,000 -0.4
#63 07/02/2024
68.30
0.70
 7,800 67.60 68.50 67.70 0 800 -0.1
#64 06/02/2024
67.60
-0.40
 22,400 68 68.50 67.50 3,500 6,000 -0.2
#65 05/02/2024
68
0.60
 12,300 67.40 68.50 67.40 0 0 0
#66 02/02/2024
67.40
-0.40
 18,800 67.80 68.10 67.30 0 4,900 -0.3
#67 01/02/2024
67.80
0.40
 3,600 67.40 67.80 67.40 0 0 0
#68 31/01/2024
67.40
-0.70
 21,600 68.10 68.10 67.40 4,000 0 0.3
#69 30/01/2024
68.10
-0.30
 16,700 68.40 68.80 67.40 6,200 12,600 -0.4
#70 29/01/2024
68.40
0.30
 13,700 68.10 68.90 66.90 7,200 200 0.5
#71 26/01/2024
68.10
0.10
 6,600 68 68.50 68 4,300 500 0.3
#72 25/01/2024
68
0
 12,000 68 68.20 67.50 8,800 400 0.6
#73 24/01/2024
68
0.60
 12,900 67.40 68.20 67 9,100 0 0.6
#74 23/01/2024
67.40
0
 5,100 67.40 67.80 67 400 600 -0.0
#75 22/01/2024
67.40
-0.20
 9,700 67.60 67.60 67 4,900 1,600 0.2
#76 19/01/2024
67.60
0.10
 21,100 67.50 67.80 67.50 9,400 4,100 0.4
#77 18/01/2024
67.50
0.80
 7,800 66.70 67.90 67.20 200 300 -0.0
#78 17/01/2024
66.70
0.40
 69,900 66.30 67 66.10 36,600 60,000 -1.6
#79 16/01/2024
66.30
-1.50
 23,000 67.80 67.80 66.30 8,000 20,200 -0.8
#80 15/01/2024
67.80
-0.10
 8,800 67.90 68.10 66.60 900 0 0.1
#81 12/01/2024
67.90
0.20
 10,900 67.70 68.30 67.20 0 800 -0.1
#82 11/01/2024
67.70
-0.20
 18,100 67.90 68.20 67.60 0 0 0
#83 10/01/2024
67.90
0.90
 23,300 67 68.80 67.30 0 2,200 -0.1
#84 09/01/2024
67
0.90
 44,100 66.10 67.10 66 5,700 300 0.4
#85 08/01/2024
66.10
-0.50
 31,300 66.60 67.80 66 0 23,300 -1.6
#86 05/01/2024
66.60
-1.80
 27,100 68.40 68.40 66.40 1,400 23,800 -1.5
#87 04/01/2024
68.40
-1.30
 74,800 69.70 69.70 66.50 800 34,900 -2.3
#88 03/01/2024
69.70
-0.30
 17,600 70 71.30 69.70 0 6,100 -0.4
#89 02/01/2024
70
-1.90
 61,700 71.90 72 69.80 42,000 25,800 1.2
#90 29/12/2023
71.90
-0.90
 9,900 72.80 72.80 69.90 0 0 0
#91 28/12/2023
72.80
-1.10
 7,400 73.90 73.90 71 1,000 0 0.1
#92 27/12/2023
73.90
-0.10
 75,000 74 74 70 40,300 20,800 1.4
#93 26/12/2023
74
1.50
 60,300 72.50 74.90 69.80 50,200 21,000 2.2
#94 25/12/2023
72.50
3.50
 58,700 69 72.50 66.30 37,900 0 2.7
#95 22/12/2023
69
3
 56,200 66 69 64.20 45,800 100 3.1
#96 21/12/2023
66
0.70
 35,700 65.30 66.20 65.80 100 100 0
#97 20/12/2023
65.30
2.30
 67,900 63 65.50 63 27,900 100 1.8
#98 19/12/2023
63
0.50
 9,600 62.50 63.50 62.50 1,800 2,900 -0.1
#99 18/12/2023
62.50
0
 5,000 62.50 64.50 62.20 500 0 0.0
#100 15/12/2023
62.50
-0.96
 11,400 63.46 63.46 62.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |