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)
28/04/2020
18.06
 7,901 17.92 18.11 17.92 100 0 0.0
27/04/2020
17.92
 9,480 17.50 17.92 17.45 0 80 -0.0
24/04/2020
17.50
 7,100 17.31 17.50 17.17 0 0 0
23/04/2020
17.31
 20,800 16.57 17.55 17.08 100 0 0.0
22/04/2020
16.57
 4,800 16.14 16.61 15.96 3,800 0 0.1
21/04/2020
16.14
 5,428 16.28 16.61 16.14 1,928 0 0.1
20/04/2020
16.28
 3,200 16.75 16.75 16.28 1,300 0 0.0
17/04/2020
16.75
 300 16.57 16.75 16.75 0 0 0
16/04/2020
16.57
 610 16.61 16.61 16.38 0 0 0
15/04/2020
16.61
 1,200 15.91 16.61 15.91 0 0 0
14/04/2020
15.91
 100 15.91 15.91 15.91 0 0 0
13/04/2020
15.91
 1,100 14.93 15.91 15.44 0 10 -0.0
10/04/2020
14.93
 10,000 14.97 14.97 14.93 5,000 0 0.2
09/04/2020
14.97
 7,200 15.02 15.44 14.97 1,000 0 0.0
08/04/2020
15.02
 3,200 15.07 15.11 14.97 2,400 0 0.1
07/04/2020
15.07
 1,900 14.88 15.07 14.97 100 0 0.0
06/04/2020
14.88
 2,500 15.35 15.44 14.88 0 0 0
03/04/2020
15.35
 9,533 15.35 15.35 14.04 2,600 8,533 -0.2
01/04/2020
15.35
 100 14.51 15.35 15.35 0 0 0
31/03/2020
14.51
 16,010 14.79 14.79 14.51 2,800 0 0.1
30/03/2020
14.79
 4,821 14.97 14.97 14.60 3,700 0 0.1
27/03/2020
14.97
 11,520 16.28 16.28 14.97 3,400 0 0.1
26/03/2020
16.28
 15,800 16.14 16.38 14.97 3,400 0 0.1
25/03/2020
16.14
 8,200 15.07 16.38 14.08 0 100 -0.0
24/03/2020
15.07
 4,500 13.71 15.07 14.74 0 0 0
23/03/2020
13.71
 18,741 15.16 15.16 13.66 3,600 100 0.1
20/03/2020
15.16
 1,200 14.55 15.16 13.15 0 100 -0.0
19/03/2020
14.55
 15,200 16.14 16.14 14.55 3,000 4,000 -0.0
18/03/2020
16.14
 1,100 15.44 16.33 13.94 0 100 -0.0
17/03/2020
15.44
 2,100 14.08 15.44 13.38 0 500 -0.0
16/03/2020
14.08
 2,000 14.55 15.44 13.15 0 100 -0.0
13/03/2020
14.55
 300 14.97 14.97 13.52 0 100 -0.0
12/03/2020
14.97
 14,320 16.38 16.38 14.97 0 100 -0.0
11/03/2020
16.38
 24,400 17.27 17.27 16.38 0 0 0
10/03/2020
17.27
 1,100 16.14 17.27 16.38 0 0 0
09/03/2020
16.14
 5,205 17.59 17.59 16.14 0 3,105 -0.1
06/03/2020
17.59
 1,600 17.31 17.59 17.13 0 0 0
05/03/2020
17.31
 290 17.31 17.31 17.31 0 0 0
04/03/2020
17.31
 1,510 17.31 17.31 17.13 0 0 0
03/03/2020
17.31
 1,925 17.45 17.55 17.31 0 0 0
02/03/2020
17.45
 1,500 17.41 17.45 17.45 0 0 0
28/02/2020
17.41
 151 17.55 17.55 17.41 0 0 0
27/02/2020
17.55
 4,700 17.73 17.73 17.55 0 0 0
26/02/2020
17.73
 100 17.59 17.73 17.73 0 0 0
25/02/2020
17.59
 7,000 17.41 17.59 17.31 0 0 0
24/02/2020
17.41
 2,500 18.02 18.02 17.41 0 0 0
21/02/2020
18.02
 2,400 17.83 18.02 17.73 0 0 0
20/02/2020
17.83
 500 17.73 17.88 17.73 0 0 0
19/02/2020
17.73
 0 17.73 17.73 17.73 0 0 0
18/02/2020
17.73
 9,800 17.55 17.73 17.41 0 100 -0.0
17/02/2020
17.55
 9,500 17.55 17.73 17.55 0 0 0
14/02/2020
17.55
 2,300 17.92 17.92 17.55 0 0 0
13/02/2020
17.92
 1,000 18.11 18.11 17.55 0 0 0
12/02/2020
18.11
 4,600 17.31 18.11 17.31 0 0 0
11/02/2020
17.31
 10,230 18.16 18.20 17.31 0 0 0
10/02/2020
18.16
 2,000 18.62 18.62 18.16 0 0 0
07/02/2020
18.62
 3,609 18.44 18.62 17.97 600 0 0.0
06/02/2020
18.44
 700 18.48 18.48 18.44 0 0 0
05/02/2020
18.48
 801 18.25 18.67 18.48 0 0 0
04/02/2020
18.25
 100 18.25 18.25 18.25 0 0 0
03/02/2020
18.25
 5,400 18.53 18.53 16.85 2,300 0 0.1
31/01/2020
18.53
 6,525 19.00 19.00 18.53 4,600 0 0.2
30/01/2020
19.00
 6,210 18.72 19.09 18.58 1,600 0 0.1
22/01/2020
18.72
 100 18.72 18.72 18.72 0 0 0
21/01/2020
18.72
 7,201 18.62 18.72 18.48 3,600 0 0.1
20/01/2020
18.62
 2,479 19.19 19.42 17.45 0 100 -0.0
17/01/2020
19.19
 31,900 18.16 19.93 16.38 0 800 -0.0
16/01/2020
18.16
 259 17.55 18.16 15.96 0 100 -0.0
15/01/2020
17.55
 2,100 17.59 17.59 17.55 1,500 0 0.1
14/01/2020
17.59
 1,000 17.64 17.64 17.59 0 0 0
13/01/2020
17.64
 40 17.64 17.64 17.64 0 0 0
10/01/2020
17.64
 1,200 17.64 17.64 16.85 0 0 0
09/01/2020
17.64
 800 17.64 17.64 17.64 800 0 0.0
08/01/2020
17.64
 1,200 17.64 17.64 17.64 1,200 0 0.0
07/01/2020
17.64
 1,210 17.78 17.78 17.64 600 0 0.0
06/01/2020
17.78
 8,180 17.83 17.83 17.78 7,700 0 0.3
03/01/2020
17.83
 8,000 17.55 18.25 17.55 0 0 0
02/01/2020
17.55
 9,900 17.55 17.55 17.45 1,200 0 0.0
31/12/2019
17.55
 4,390 17.55 17.55 17.55 3,100 2,390 0.0
30/12/2019
17.55
 7,182 17.59 17.59 17.55 2,300 1,000 0.0
27/12/2019
17.59
 3,944 17.59 17.59 17.59 2,600 0 0.1
26/12/2019
17.59
 2,600 17.69 17.69 17.59 0 1,000 -0.0
25/12/2019
17.69
 22,300 17.55 17.69 17.55 13,000 0 0.5
24/12/2019
17.55
 13,600 17.31 17.55 17.41 0 500 -0.0
23/12/2019
17.31
 10,440 17.55 17.55 17.31 2,500 0 0.1
20/12/2019
17.55
 9,700 17.59 17.59 17.55 7,600 0 0.3
19/12/2019
17.59
 14,100 17.55 17.59 17.55 8,500 0 0.3
18/12/2019
17.55
 13,100 17.55 17.78 17.55 6,200 500 0.2
17/12/2019
17.55
 14,600 17.55 18.02 17.55 10,500 0 0.4
16/12/2019
17.55
 16,300 17.78 17.78 17.55 6,900 0 0.3
13/12/2019
17.78
 4,200 17.55 18.02 17.55 700 0 0.0
12/12/2019
17.55
 300 17.73 18.02 16.14 0 100 -0.0
11/12/2019
17.73
 3,300 17.73 18.25 17.73 700 0 0.0
10/12/2019
17.73
 3,763 17.69 17.78 17.73 0 0 0
09/12/2019
17.69
 5,520 17.78 18.20 17.69 300 0 0.0
06/12/2019
17.78
 6,100 18.02 18.48 17.78 4,600 0 0.2
05/12/2019
18.02
 5,930 17.78 18.02 17.36 2,200 0 0.1
04/12/2019
17.78
 2,230 17.22 18.02 17.50 0 530 -0.0
03/12/2019
17.22
 2,710 17.08 17.78 17.13 0 0 0
02/12/2019
17.08
 13,600 16.85 17.78 15.49 0 3,700 -0.1

Chính sách bảo mật | Điều khoản sử dụng |