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)
18/09/2020
24.02
 4,410 23.82 24.07 23.82 100 0 0.0
17/09/2020
23.82
 17,667 23.82 23.87 23.73 8,300 0 0.4
16/09/2020
23.82
 18,810 23.97 24.02 23.82 7,600 0 0.4
15/09/2020
23.97
 1,630 24.02 24.07 23.97 0 0 0
14/09/2020
24.02
 1,315 23.92 24.12 23.92 700 25 0.0
11/09/2020
23.92
 14,355 23.92 23.97 23.92 4,800 7,505 -0.1
10/09/2020
23.92
 15,810 23.92 24.31 23.82 800 3,900 -0.2
09/09/2020
23.92
 11,606 23.87 23.92 23.68 6,000 2,400 0.2
08/09/2020
23.87
 18,000 23.87 24.07 23.78 8,700 1,700 0.3
07/09/2020
23.87
 13,810 24.41 24.41 23.87 6,100 0 0.3
04/09/2020
24.41
 6,410 24.17 24.46 23.82 2,000 1,200 0.0
03/09/2020
24.17
 4,810 24.31 24.55 23.97 0 1,000 -0.0
01/09/2020
24.31
 27,187 23.87 24.31 23.87 0 2,100 -0.1
31/08/2020
23.87
 30,120 25.14 25.14 23.82 20 400 -0.0
28/08/2020
25.14
 2,401 25.38 25.38 25.04 0 1 -0.0
27/08/2020
25.38
 4,536 25.23 25.38 25.04 30 0 0.0
26/08/2020
25.23
 21,400 24.80 25.23 24.41 0 0 0
25/08/2020
24.80
 9,400 24.70 24.80 24.31 0 0 0
24/08/2020
24.70
 19,824 24.80 25.04 24.41 0 0 0
21/08/2020
24.80
 29,050 25.77 25.77 24.41 0 0 0
20/08/2020
25.77
 21,013 26.01 26.99 25.77 0 0 0
19/08/2020
26.01
 29,700 24.65 26.01 24.80 0 0 0
18/08/2020
24.65
 15,600 24.21 24.65 24.21 0 0 0
17/08/2020
24.21
 8,523 23.73 24.70 23.82 400 0 0.0
14/08/2020
23.73
 21,500 23.68 23.78 23.58 4,800 0 0.2
13/08/2020
23.68
 15,835 23.58 23.78 23.58 2,400 0 0.1
12/08/2020
23.58
 20,303 22.80 23.58 22.90 0 0 0
11/08/2020
22.80
 30,060 22.80 23.10 22.76 0 0 0
10/08/2020
22.80
 31,005 22.22 22.85 22.22 2,500 0 0.1
07/08/2020
22.22
 31,192 22.22 22.37 22.12 5,610 100 0.3
06/08/2020
22.22
 7,220 22.37 22.37 22.12 1,810 0 0.1
05/08/2020
22.37
 10,785 21.83 22.37 21.78 2,700 0 0.1
04/08/2020
21.83
 31,603 21.69 22.80 21.69 100 3,500 -0.2
03/08/2020
21.69
 31,700 20.32 21.88 20.42 0 0 0
31/07/2020
20.32
 10,310 20.18 20.32 20.18 2,800 0 0.1
30/07/2020
20.18
 7,600 20.28 20.37 20.13 3,800 5,500 -0.1
29/07/2020
20.28
 31,210 20.42 20.52 20.13 16,820 0 0.7
28/07/2020
20.42
 21,400 20.18 20.42 20.13 5,600 0 0.2
27/07/2020
20.18
 43,476 20.23 20.57 20.18 5,210 0 0.2
24/07/2020
20.23
 70,220 20.23 20.52 20.23 10,000 0 0.4
23/07/2020
20.23
 22,730 19.98 20.42 19.98 0 0 0
22/07/2020
19.98
 22,272 20.13 20.23 19.98 11,200 805 0.4
21/07/2020
20.13
 26,930 20.03 20.62 19.93 8,000 0 0.3
20/07/2020
20.03
 54,202 18.52 20.37 19.74 0 600 -0.0
17/07/2020
18.52
 400 18.52 18.52 18.52 0 0 0
16/07/2020
18.52
 300 18.48 18.67 18.52 0 0 0
15/07/2020
18.48
 5,100 18.38 18.48 18.48 0 0 0
14/07/2020
18.38
 1,600 18.28 18.48 18.38 0 0 0
13/07/2020
18.28
 1,000 18.48 18.48 18.28 300 0 0.0
10/07/2020
18.48
 2,400 18.48 18.48 18.28 1,900 0 0.1
09/07/2020
18.48
 5,900 18.48 18.57 18.48 4,000 0 0.2
08/07/2020
18.48
 4,000 18.48 18.48 18.48 0 0 0
07/07/2020
18.48
 315 18.23 18.52 18.48 0 0 0
06/07/2020
18.23
 12,600 18.33 18.33 18.14 10,600 11,600 -0.0
03/07/2020
18.33
 7,200 18.43 18.43 18.23 1,700 0 0.1
02/07/2020
18.43
 3,310 18.38 18.43 18.23 1,600 0 0.1
01/07/2020
18.38
 1,400 18.09 18.38 18.23 0 0 0
30/06/2020
18.09
 4,350 18.38 18.38 18.09 3,100 0 0.1
29/06/2020
18.38
 7,000 18.57 18.57 18.38 6,000 0 0.2
26/06/2020
18.57
 5,100 18.43 18.57 18.43 0 0 0
25/06/2020
18.43
 1,608 18.48 18.48 18.38 1,000 0 0.0
24/06/2020
18.48
 7,212 18.38 18.48 18.38 2,500 0 0.1
23/06/2020
18.38
 7,500 18.38 18.48 18.38 1,000 0 0.0
22/06/2020
18.38
 6,915 18.23 18.96 18.23 1,500 0 0.1
19/06/2020
18.23
 5,700 18.23 18.23 18.23 2,000 0 0.1
18/06/2020
18.23
 5,033 17.99 18.23 17.99 1,500 0 0.1
17/06/2020
17.99
 1,500 17.75 17.99 17.99 0 3,500 -0.0
16/06/2020
17.75
 5,727 17.89 17.89 16.34 0 3,500 -0.1
15/06/2020
17.89
 10,660 17.99 18.23 17.89 8,400 0 0.3
12/06/2020
17.99
 17,620 18.18 18.18 17.89 6,400 0 0.2
11/06/2020
18.18
 2,930 18.38 18.38 18.14 0 0 0
10/06/2020
18.38
 7,300 18.43 18.48 17.99 2,700 0 0.1
09/06/2020
18.43
 7,860 18.48 18.48 18.43 6,660 0 0.3
08/06/2020
18.48
 6,780 18.57 18.57 18.38 1,500 0 0.1
05/06/2020
18.57
 680 18.52 18.57 18.57 0 0 0
04/06/2020
18.52
 500 18.23 18.72 18.52 0 0 0
03/06/2020
18.23
 18,301 18.23 18.23 17.99 6,700 12,600 -0.2
02/06/2020
18.23
 12,400 18.82 18.82 18.23 7,000 6,800 0.0
01/06/2020
18.82
 3,007 18.77 18.82 18.52 0 0 0
29/05/2020: Cổ tức tiền mặt tỉ lệ: 15%
29/05/2020
18.77
 2,450 18.67 19.21 18.77 0 0 0
28/05/2020
18.67
 22,930 18.72 18.72 18.67 9,800 0 0.4
27/05/2020
18.72
 21,452 18.62 18.95 18.67 8,300 0 0.3
26/05/2020
18.62
 33,040 18.72 19.19 18.48 9,600 0 0.4
25/05/2020
18.72
 13,520 18.48 18.72 18.34 2,900 0 0.1
22/05/2020
18.48
 6,050 18.48 18.48 18.30 4,600 0 0.2
21/05/2020
18.48
 3,668 18.48 18.48 18.48 0 0 0
20/05/2020
18.48
 5,700 18.48 18.48 16.66 0 100 -0.0
19/05/2020
18.48
 8,140 18.16 18.48 18.25 0 0 0
18/05/2020
18.16
 2,540 18.06 18.16 17.97 0 100 -0.0
15/05/2020
18.06
 3,120 18.02 18.48 18.06 0 0 0
14/05/2020
18.02
 2,200 17.78 18.25 17.78 600 0 0.0
13/05/2020
17.78
 13,110 17.78 18.25 17.78 3,100 5,000 -0.1
12/05/2020
17.78
 5,400 17.78 17.97 17.78 2,300 1,700 0.0
11/05/2020
17.78
 8,600 17.78 17.88 17.55 3,100 3,000 0.0
08/05/2020
17.78
 9,770 18.20 18.25 17.78 3,000 2,900 0.0
07/05/2020
18.20
 6,980 18.39 18.39 18.20 3,000 5,800 -0.1
06/05/2020
18.39
 12,000 18.20 18.39 18.20 3,000 3,200 -0.0
05/05/2020
18.20
 2,300 18.25 18.25 18.20 0 400 -0.0
04/05/2020
18.25
 13,510 18.30 18.30 18.16 1,000 2,300 -0.1
29/04/2020
18.30
 9,100 18.06 18.30 18.02 1,500 100 0.1

Chính sách bảo mật | Điều khoản sử dụng |