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)
29/11/2019
16.85
 3,600 16.61 16.85 16.85 0 0 0
28/11/2019
16.61
 6,900 16.85 16.94 15.16 0 100 -0.0
27/11/2019
16.85
 4,960 16.47 16.85 15.68 0 100 -0.0
26/11/2019
16.47
 4,100 16.42 16.61 14.79 0 100 -0.0
25/11/2019
16.42
 900 16.85 16.85 15.16 0 100 -0.0
22/11/2019
16.85
 620 16.61 16.85 16.85 0 0 0
21/11/2019: Cổ tức tiền mặt tỉ lệ: 15%
21/11/2019
16.61
 5,400 16.52 17.22 16.47 4,900 0 0.2
20/11/2019
16.52
 10,700 16.70 16.74 16.52 6,300 1,000 0.2
19/11/2019
16.70
 9,765 16.83 16.83 16.70 5,300 0 0.2
18/11/2019
16.83
 6,900 16.70 16.83 16.70 1,600 0 0.1
15/11/2019
16.70
 5,800 16.65 16.83 16.65 3,600 0 0.1
14/11/2019
16.65
 2,500 16.65 16.70 16.65 1,100 0 0.0
13/11/2019
16.65
 5,600 16.83 16.83 16.61 4,100 0 0.2
12/11/2019
16.83
 6,400 16.83 16.83 16.61 1,600 0 0.1
11/11/2019
16.83
 3,000 16.83 16.97 16.83 2,000 0 0.1
08/11/2019
16.83
 3,940 16.83 16.83 16.83 1,900 0 0.1
07/11/2019
16.83
 4,200 16.97 17.06 16.83 3,400 0 0.1
06/11/2019
16.97
 1,815 16.61 16.97 16.92 0 0 0
05/11/2019
16.61
 7,500 16.83 16.83 16.61 2,000 0 0.1
04/11/2019
16.83
 2,170 16.97 16.97 16.83 1,000 0 0.0
01/11/2019
16.97
 1,815 17.01 17.01 16.97 1,000 0 0.0
31/10/2019
17.01
 12,600 17.01 17.06 17.01 11,600 0 0.4
30/10/2019
17.01
 13,900 16.83 17.10 17.01 2,300 0 0.1
29/10/2019
16.83
 5,715 17.28 17.28 16.83 3,400 0 0.1
28/10/2019
17.28
 2,700 17.06 17.28 17.06 1,100 0 0.0
25/10/2019
17.06
 6,908 16.47 17.06 16.52 0 0 0
24/10/2019
16.47
 14,800 16.83 16.83 16.38 2,200 0 0.1
23/10/2019
16.83
 1,400 16.38 16.83 16.43 0 500 -0.0
22/10/2019
16.38
 6,340 16.38 16.38 16.38 3,700 1,107 0.1
21/10/2019
16.38
 6,843 16.61 16.61 16.38 3,100 543 0.1
18/10/2019
16.61
 5,000 16.83 16.83 16.61 1,900 0 0.1
17/10/2019
16.83
 1,500 16.65 16.83 16.65 100 0 0.0
16/10/2019
16.65
 6,500 16.61 16.70 16.61 1,300 0 0.0
15/10/2019
16.61
 5,000 16.56 16.61 16.56 1,500 0 0.1
14/10/2019
16.56
 1,536 16.43 16.61 16.47 0 0 0
11/10/2019
16.43
 2,000 16.43 16.47 16.43 1,000 500 0.0
10/10/2019
16.43
 1,000 16.29 16.43 16.43 0 0 0
09/10/2019
16.29
 7,100 16.29 16.38 16.29 6,700 0 0.2
08/10/2019
16.29
 7,200 16.29 16.34 16.29 1,200 0 0.0
07/10/2019
16.29
 646 16.16 16.29 16.25 0 0 0
04/10/2019
16.16
 2,700 16.16 16.43 16.16 600 0 0.0
03/10/2019
16.16
 2,100 16.02 16.16 16.02 1,400 0 0.0
02/10/2019
16.02
 6,420 15.98 16.02 16.02 0 0 0
01/10/2019
15.98
 1,000 15.93 16.16 15.98 0 0 0
30/09/2019
15.93
 8,900 15.71 16.16 15.71 8,100 0 0.3
27/09/2019
15.71
 11,350 16.61 16.61 15.71 1,500 0 0.1
26/09/2019
16.61
 820 16.61 16.61 16.61 800 0 0.0
25/09/2019
16.61
 2,800 16.83 16.83 16.61 2,000 0 0.1
24/09/2019
16.83
 2,710 16.74 16.83 16.74 1,500 0 0.1
23/09/2019
16.74
 10,500 16.88 16.97 16.74 8,000 0 0.3
20/09/2019
16.88
 9,300 16.83 16.88 16.74 5,400 0 0.2
19/09/2019
16.83
 2,300 16.83 16.83 16.74 900 0 0.0
18/09/2019
16.83
 5,000 16.83 16.88 16.83 4,100 0 0.2
17/09/2019
16.83
 4,100 16.83 16.83 16.83 0 0 0
16/09/2019
16.83
 10,500 16.61 16.97 16.16 1,500 0 0.1
13/09/2019
16.61
 1,400 17.15 17.15 16.34 0 0 0
12/09/2019
17.15
 100 17.06 17.15 17.15 0 0 0
11/09/2019
17.06
 1,855 17.06 17.28 16.38 0 1,455 -0.1
10/09/2019
17.06
 300 16.38 17.15 17.06 0 100 -0.0
09/09/2019
16.38
 900 17.46 17.46 16.38 0 400 -0.0
06/09/2019
17.46
 5,894 17.51 17.51 17.06 10 0 0.0
05/09/2019
17.51
 1,000 17.28 17.51 17.46 0 0 0
04/09/2019
17.28
 4,547 17.28 17.33 17.19 0 100 -0.0
03/09/2019
17.28
 10,400 17.37 17.37 17.28 10,100 0 0.4
30/08/2019
17.37
 9,600 17.33 17.42 17.33 5,800 0 0.2
29/08/2019
17.33
 4,900 17.91 17.91 17.33 1,100 0 0.0
28/08/2019
17.91
 8,440 17.64 17.91 17.64 7,300 30 0.3
27/08/2019
17.64
 12,011 17.91 18.18 17.64 2,000 0 0.1
26/08/2019
17.91
 14,199 17.06 18.18 17.06 46 500 -0.0
23/08/2019
17.06
 4,400 17.51 17.51 17.06 0 0 0
22/08/2019
17.51
 5,900 17.51 17.51 17.06 0 0 0
21/08/2019
17.51
 8,840 17.95 18.18 17.51 510 0 0.0
20/08/2019
17.95
 9,210 16.83 17.95 17.01 0 500 -0.0
19/08/2019
16.83
 13,000 17.28 17.28 16.74 0 0 0
16/08/2019
17.28
 6,500 16.97 17.46 16.70 800 500 0.0
15/08/2019
16.97
 12,125 17.06 17.06 16.61 3,600 0 0.1
14/08/2019
17.06
 6,100 17.06 17.51 17.06 0 0 0
13/08/2019
17.06
 15,800 16.25 17.06 15.93 3,900 0 0.1
12/08/2019
16.25
 26,040 17.01 17.01 16.07 0 0 0
09/08/2019
17.01
 35,600 18.40 18.40 17.01 0 0 0
08/08/2019
18.40
 5,380 18.40 18.54 18.40 0 0 0
07/08/2019
18.40
 12,300 19.17 19.30 18.31 5,000 0 0.2
06/08/2019
19.17
 64,000 18.76 19.26 18.40 1,555 400 0.0
05/08/2019
18.76
 31,250 17.51 19.26 17.86 530 0 0.0
02/08/2019
17.51
 43,803 16.61 17.91 16.70 0 0 0
01/08/2019
16.61
 20,280 15.71 16.74 15.76 1,300 0 0.0
31/07/2019
15.71
 7,810 15.71 15.71 15.67 6,500 0 0.2
30/07/2019
15.71
 11,000 15.93 16.34 15.71 4,300 0 0.2
29/07/2019
15.93
 4,200 15.53 15.93 15.71 0 0 0
26/07/2019
15.53
 5,000 15.49 15.62 15.44 2,500 0 0.1
25/07/2019
15.49
 9,529 15.71 15.80 15.04 3,300 0 0.1
24/07/2019
15.71
 3,650 15.84 15.89 15.04 0 0 0
23/07/2019
15.84
 21,210 15.93 16.29 15.80 500 0 0.0
22/07/2019
15.93
 18,675 14.68 16.11 15.08 0 0 0
19/07/2019
14.68
 6,000 14.90 16.07 14.68 0 0 0
18/07/2019
14.90
 38,129 13.56 14.90 13.91 0 0 0
17/07/2019
13.56
 9,000 13.51 13.56 13.56 0 0 0
16/07/2019
13.51
 11,153 13.56 13.56 13.51 7,100 0 0.2
15/07/2019
13.56
 10,911 13.56 13.60 13.51 3,800 800 0.1
12/07/2019
13.56
 10,557 13.56 13.56 13.56 7,800 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |