CTCP Phát triển Hạ tầng Vĩnh Phúc (idv)

37.40
-0.10
(-0.27%)
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) 		-0.50 -1.32% 355,900 85,200 3.2
37.30
38.90
37.50
2 tháng
(2024-07-22) 		-0.40 -1.06% 737,700 149,200 5.6
35.70
38.90
37.50
3 tháng
(2024-06-21) 		-1.80 -4.58% 1,372,500 151,360 5.7
35.70
40
37.50
6 tháng
(2024-03-25) 		-1 -2.60% 3,891,200 374,421 14.1
35.70
41.30
37.50
12 tháng
(2023-09-25) 		7.64 25.59% 6,300,500 254,557 9.5
28.60
41.30
37.50
24 tháng
(2022-09-30) 		11.50 44.21% 8,788,629 253,126 9.5
18.23
41.30
37.50
36 tháng
(2021-10-05) 		2.90 8.37% 15,140,096 336,437 14.2
18.23
46.85
37.50
60 tháng
(2019-10-16) 		20.85 125.19% 24,213,279 1,326,445 68.3
13.71
46.85
37.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2021
28.01
 17,600 28.21 28.21 27.71 9,000 700 0.5
05/02/2021
28.21
 10,000 28.21 28.65 27.76 0 0 0
04/02/2021
28.21
 4,400 27.76 28.21 27.71 1,000 0 0.1
03/02/2021
27.76
 4,200 27.91 28.21 27.42 0 0 0
02/02/2021
27.91
 16,000 27.96 27.96 27.17 0 15,300 -0.8
01/02/2021
27.96
 6,800 28.21 28.21 27.02 2,000 0 0.1
29/01/2021
28.21
 4,600 26.97 28.21 26.72 2,000 600 0.1
28/01/2021
26.97
 50,900 28.75 28.75 25.88 29,000 6,300 1.3
27/01/2021
28.75
 35,433 29.69 29.69 28.75 16,900 1,700 0.9
26/01/2021
29.69
 24,600 29.69 29.69 29.00 12,600 0 0.7
25/01/2021
29.69
 19,500 29.10 29.94 28.90 3,000 0 0.2
22/01/2021
29.10
 19,700 28.65 29.64 28.65 2,000 0 0.1
21/01/2021
28.65
 75,119 29.45 29.54 28.65 11,000 0 0.6
20/01/2021
29.45
 22,600 29.15 29.59 28.80 8,100 0 0.5
19/01/2021
29.15
 67,900 29.74 29.94 28.95 30,500 0 1.8
18/01/2021
29.74
 39,727 30.04 30.19 29.69 6,100 0 0.4
15/01/2021
30.04
 28,836 30.09 30.19 29.64 2,600 0 0.2
14/01/2021
30.09
 25,000 29.64 30.09 29.30 3,900 0 0.2
13/01/2021
29.64
 57,000 30.19 31.08 29.40 14,000 0 0.8
12/01/2021
30.19
 87,300 27.47 30.19 27.57 0 0 0
11/01/2021
27.47
 17,600 27.42 27.61 27.42 0 0 0
08/01/2021
27.42
 44,600 27.57 27.61 27.22 14,200 0 0.8
07/01/2021
27.57
 25,400 27.57 27.61 27.47 300 0 0.0
06/01/2021
27.57
 19,700 27.61 27.61 27.42 2,300 0 0.1
05/01/2021
27.61
 24,440 27.37 27.61 27.27 4,300 0 0.2
04/01/2021
27.37
 34,300 27.66 27.71 27.37 5,800 0 0.3
31/12/2020
27.66
 4,800 27.66 27.66 27.47 1,200 0 0.1
30/12/2020
27.66
 7,400 27.42 27.76 27.42 2,700 0 0.2
29/12/2020
27.42
 13,823 27.61 27.61 27.42 7,000 400 0.4
28/12/2020
27.61
 18,924 28.11 28.11 27.57 2,600 0 0.1
25/12/2020
28.11
 9,316 28.11 28.16 27.42 900 0 0.0
24/12/2020
28.11
 35,200 27.86 28.11 27.37 15,100 0 0.8
23/12/2020
27.86
 19,040 27.61 29.64 27.71 0 0 0
22/12/2020
27.61
 87,911 27.22 27.61 26.62 14,200 0 0.8
21/12/2020
27.22
 46,089 28.01 28.06 27.22 7,000 0 0.4
18/12/2020
28.01
 4,300 27.96 28.11 27.71 0 0 0
17/12/2020
27.96
 20,460 28.11 28.16 27.71 8,000 0 0.4
16/12/2020
28.11
 5,116 28.21 28.46 28.11 0 0 0
15/12/2020
28.21
 24,627 27.96 28.46 27.96 0 0 0
14/12/2020
27.96
 26,465 28.21 28.21 27.86 12,000 0 0.7
11/12/2020
28.21
 18,900 28.16 28.21 28.06 2,300 0 0.1
10/12/2020
28.16
 10,432 28.11 28.31 28.06 2,000 0 0.1
09/12/2020
28.11
 13,010 28.21 28.21 28.06 3,200 0 0.2
08/12/2020
28.21
 26,400 28.46 28.70 28.16 10,200 0 0.6
07/12/2020
28.46
 18,720 28.31 28.95 28.46 0 0 0
04/12/2020
28.31
 9,510 28.41 28.55 28.31 800 0 0.0
03/12/2020: Cổ tức tiền mặt tỉ lệ: 10%
03/12/2020
28.41
 30,114 27.76 28.41 27.76 15,000 0 0.9
02/12/2020
27.76
 16,370 27.96 27.96 27.76 2,000 0 0.1
01/12/2020
27.96
 46,700 27.23 29.66 26.84 4,000 0 0.2
30/11/2020
27.23
 11,300 27.23 27.23 26.89 2,000 0 0.1
27/11/2020
27.23
 12,711 27.08 27.23 26.74 0 0 0
26/11/2020
27.08
 7,374 26.89 27.47 26.89 0 0 0
25/11/2020
26.89
 29,106 27.42 27.67 26.89 0 0 0
24/11/2020
27.42
 16,530 28.20 28.20 27.42 0 0 0
23/11/2020
28.20
 17,080 28.20 28.69 28.01 0 0 0
20/11/2020
28.20
 78,625 25.87 28.20 25.87 2,000 0 0.1
19/11/2020
25.87
 8,800 26.01 26.16 25.87 1,200 0 0.1
18/11/2020
26.01
 6,700 26.01 26.06 25.77 500 0 0.0
17/11/2020
26.01
 16,140 26.01 26.01 25.72 8,800 0 0.5
16/11/2020
26.01
 25,690 25.77 26.01 25.72 17,100 0 0.9
13/11/2020
25.77
 18,700 25.77 25.82 25.67 900 0 0.0
12/11/2020
25.77
 47,957 26.40 26.40 25.67 17,900 0 1.0
11/11/2020
26.40
 13,220 26.40 26.50 26.26 800 0 0.0
10/11/2020
26.40
 9,100 26.21 26.69 26.21 0 0 0
09/11/2020
26.21
 12,400 26.01 26.21 25.92 1,300 0 0.1
06/11/2020
26.01
 17,141 26.01 26.01 25.87 4,800 0 0.3
05/11/2020
26.01
 11,116 25.96 26.01 25.82 3,806 0 0.2
04/11/2020
25.96
 6,410 25.87 25.96 25.67 0 0 0
03/11/2020
25.87
 17,000 26.01 26.45 25.77 2,000 0 0.1
02/11/2020
26.01
 6,624 26.35 26.35 25.77 0 0 0
30/10/2020
26.35
 3,510 26.26 26.35 26.21 0 0 0
29/10/2020
26.26
 9,429 26.16 26.26 25.77 800 0 0.0
28/10/2020
26.16
 14,670 26.50 26.74 26.16 6,200 0 0.3
27/10/2020
26.50
 32,294 27.33 27.33 26.50 12,900 0 0.7
26/10/2020
27.33
 7,900 27.62 27.62 27.33 200 0 0.0
23/10/2020
27.62
 16,685 27.91 27.96 27.28 0 0 0
22/10/2020
27.91
 48,790 27.13 27.96 27.03 19,920 0 1.1
21/10/2020
27.13
 42,870 25.96 27.96 26.16 10 0 0.0
20/10/2020
25.96
 11,000 25.96 25.96 25.82 710 0 0.0
19/10/2020
25.96
 16,600 25.67 26.01 25.67 2,000 0 0.1
16/10/2020
25.67
 38,600 25.77 26.16 25.04 13,900 0 0.7
15/10/2020
25.77
 16,544 25.77 25.92 25.67 3,100 0 0.2
14/10/2020
25.77
 17,300 25.72 25.92 25.53 6,000 0 0.3
13/10/2020
25.72
 17,900 25.62 25.72 25.53 12,700 0 0.7
12/10/2020
25.62
 18,100 25.82 25.96 25.53 8,000 0 0.4
09/10/2020
25.82
 5,400 25.62 26.01 25.38 0 0 0
08/10/2020
25.62
 25,300 25.67 25.77 25.28 9,000 0 0.5
07/10/2020
25.67
 30,300 26.06 26.06 25.62 21,900 0 1.2
06/10/2020
26.06
 20,145 25.48 26.69 25.23 0 0 0
05/10/2020
25.48
 22,100 25.67 25.67 25.19 2,220 0 0.1
02/10/2020
25.67
 36,000 25.92 26.01 25.19 19,500 17,600 0.1
01/10/2020
25.92
 44,250 24.55 25.92 24.55 0 0 0
30/09/2020
24.55
 28,920 24.21 24.55 24.17 2,700 0 0.1
29/09/2020
24.21
 6,145 24.07 24.26 24.07 1,600 0 0.1
28/09/2020
24.07
 2,800 24.02 24.41 24.07 0 0 0
25/09/2020
24.02
 9,510 23.97 24.02 23.97 2,400 0 0.1
24/09/2020
23.97
 12,663 23.97 24.07 23.92 3,000 0 0.1
23/09/2020
23.97
 2,210 23.87 24.02 23.97 0 10 -0.0
22/09/2020
23.87
 10,920 23.97 24.07 23.82 3,600 10 0.2
21/09/2020
23.97
 20,041 24.02 24.02 23.78 6,620 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |