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
(2024-08-21) 		-0.60 -1.58% 378,000 85,200 3.2
37.30
38.90
37.40
2 tháng
(2024-07-22) 		-0.50 -1.32% 762,600 149,200 5.6
35.70
38.90
37.40
3 tháng
(2024-06-24) 		-0.60 -1.58% 1,353,500 151,360 5.7
35.70
40
37.40
6 tháng
(2024-03-25) 		-1.10 -2.86% 3,916,100 374,421 14.1
35.70
41.30
37.40
12 tháng
(2023-09-26) 		7.29 24.20% 6,295,000 254,557 9.5
28.60
41.30
37.40
24 tháng
(2022-10-03) 		11.33 43.44% 8,806,109 253,126 9.5
18.23
41.30
37.40
36 tháng
(2021-10-06) 		2.51 7.20% 15,128,996 335,837 14.2
18.23
46.85
37.40
60 tháng
(2019-10-17) 		20.57 122.19% 24,231,679 1,325,145 68.2
13.71
46.85
37.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/07/2019
13.56
 15,900 13.56 13.56 13.56 5,900 0 0.2
10/07/2019
13.56
 5,600 13.56 13.60 13.56 1,100 0 0.0
09/07/2019
13.56
 3,800 13.56 13.69 13.56 2,700 0 0.1
08/07/2019
13.56
 2,260 13.56 13.60 13.56 500 0 0.0
05/07/2019
13.56
 522 13.51 13.56 13.56 0 0 0
04/07/2019
13.51
 1,500 13.47 13.51 13.47 1,400 0 0.0
03/07/2019
13.47
 0 13.47 13.47 13.47 0 0 0
02/07/2019
13.47
 3,200 13.47 13.51 13.47 3,000 0 0.1
01/07/2019
13.47
 3,220 13.51 14.81 12.43 0 100 -0.0
28/06/2019
13.51
 1,000 13.51 13.51 13.51 1,000 0 0.0
27/06/2019
13.51
 3,500 13.56 13.56 13.51 2,500 0 0.1
26/06/2019
13.56
 0 13.56 13.56 13.56 0 0 0
25/06/2019
13.56
 800 13.91 13.91 13.56 0 0 0
24/06/2019
13.91
 530 13.47 13.91 13.47 400 0 0.0
21/06/2019
13.47
 3,000 13.47 13.47 13.47 3,000 0 0.1
20/06/2019
13.47
 6,700 13.47 13.47 13.47 500 0 0.0
19/06/2019
13.47
 1,100 13.47 13.47 13.47 600 0 0.0
18/06/2019
13.47
 600 13.24 13.47 13.47 0 0 0
17/06/2019
13.24
 300 13.47 13.47 13.24 100 0 0.0
14/06/2019
13.47
 200 13.06 13.47 13.24 0 0 0
13/06/2019
13.06
 0 13.06 13.06 13.06 0 0 0
12/06/2019
13.06
 300 12.88 13.47 13.06 100 0 0.0
11/06/2019
12.88
 140 14.09 14.09 12.88 0 100 -0.0
10/06/2019
14.09
 140 13.33 14.09 14.09 0 0 0
07/06/2019
13.33
 2,100 13.47 13.51 13.33 700 0 0.0
06/06/2019
13.47
 900 13.47 13.47 13.47 900 0 0.0
05/06/2019
13.47
 610 13.47 13.47 13.47 600 0 0.0
04/06/2019
13.47
 700 13.87 13.87 13.47 0 0 0
03/06/2019
13.87
 0 13.87 13.87 13.87 0 0 0
31/05/2019
13.87
 70 13.87 13.87 13.87 10 0 0.0
30/05/2019: Cổ tức tiền mặt tỉ lệ: 10%
30/05/2019
13.87
 220 13.47 13.87 13.47 100 0 0.0
29/05/2019
13.47
 4,900 13.25 13.68 13.38 0 0 0
28/05/2019
13.25
 3,600 13.29 13.34 13.25 700 0 0.0
27/05/2019
13.29
 800 14.33 14.73 12.90 0 100 -0.0
24/05/2019
14.33
 1,760 14.33 15.12 12.90 1,520 100 0
23/05/2019
14.33
 1,058 13.25 14.33 13.38 20 0 0
22/05/2019
13.25
 300 13.25 13.29 13.25 200 0 0
21/05/2019
13.25
 1,800 12.81 13.64 13.25 0 0 0
20/05/2019
12.81
 200 13.25 14.33 12.81 0 0 0
17/05/2019
13.25
 1,000 13.25 13.25 13.25 1,000 0 0.0
16/05/2019
13.25
 4,000 13.03 13.25 13.25 3,900 0 0.1
15/05/2019
13.03
 9,346 13.25 13.25 13.03 1,400 0 0.0
14/05/2019
13.25
 3,750 13.25 13.47 12.94 1,110 0 0.0
13/05/2019
13.25
 700 12.94 13.25 12.94 0 0 0
10/05/2019
12.94
 1,300 12.81 12.94 12.81 0 0 0
09/05/2019
12.81
 300 12.51 12.81 12.68 0 0 0
08/05/2019
12.51
 200 12.51 12.51 11.29 0 100 -0.0
07/05/2019
12.51
 190 12.81 12.81 12.51 0 0 0
06/05/2019
12.81
 205 12.81 12.81 12.81 0 0 0
03/05/2019
12.81
 300 12.81 12.81 12.81 300 0 0.0
02/05/2019
12.81
 330 12.60 12.81 12.81 0 0 0
26/04/2019
12.60
 1,505 12.68 12.68 12.60 1,100 0 0.0
25/04/2019
12.68
 2,210 12.60 12.68 12.60 1,000 0 0.0
24/04/2019
12.60
 2,582 12.60 12.60 12.60 1,600 2,576 -0.0
23/04/2019
12.60
 2,056 12.60 12.60 12.60 400 0 0.0
22/04/2019
12.60
 1,788 12.60 12.60 12.38 1,200 0 0.0
19/04/2019
12.60
 600 13.03 13.03 12.60 600 0 0.0
18/04/2019
13.03
 1,123 12.60 13.03 12.60 500 0 0.0
17/04/2019
12.60
 2,217 12.60 12.60 12.60 2,200 0 0.1
16/04/2019
12.60
 2,540 12.42 12.60 12.60 0 0 0
12/04/2019
12.42
 1,900 12.38 13.47 12.42 0 0 0
11/04/2019
12.38
 5,000 12.25 12.38 12.38 0 0 0
10/04/2019
12.25
 1,187 11.29 12.38 11.29 100 0 0.0
09/04/2019
11.29
 100 12.51 12.51 11.29 0 100 -0.0
08/04/2019
12.51
 2,200 12.60 12.60 12.51 2,200 0 0.1
05/04/2019: Cổ tức tiền mặt tỉ lệ: 10%
05/04/2019
12.60
 2,100 12.47 12.60 12.51 0 0 0
04/04/2019
12.47
 5,000 12.47 12.47 12.47 1,300 0 0.0
03/04/2019
12.47
 1,308 12.42 12.59 12.47 0 0 0
02/04/2019
12.42
 0 12.42 12.42 12.42 0 0 0
01/04/2019
12.42
 4,244 12.51 12.51 12.42 1,500 0 0.0
29/03/2019
12.51
 208 12.51 12.51 12.51 0 100 -0.0
28/03/2019
12.51
 300 12.42 12.80 12.42 100 0 0.0
27/03/2019
12.42
 5,600 12.55 12.55 12.42 2,700 0 0.1
26/03/2019
12.55
 3,586 12.42 12.55 12.42 2,800 0 0.1
25/03/2019
12.42
 11,105 12.47 12.51 12.42 4,600 0 0.1
22/03/2019
12.47
 2,000 12.38 12.47 12.42 0 0 0
21/03/2019
12.38
 1,108 12.38 12.42 12.38 800 0 0.0
20/03/2019
12.38
 612 12.38 12.38 12.38 500 0 0.0
19/03/2019
12.38
 600 12.38 12.42 12.38 100 0 0.0
18/03/2019
12.38
 900 12.38 12.38 12.38 500 0 0.0
15/03/2019
12.38
 100 12.38 12.38 12.38 100 0 0.0
14/03/2019
12.38
 15,000 12.38 12.38 12.34 10,000 0 0.3
13/03/2019
12.38
 5,201 12.38 12.38 12.38 3,200 0 0.1
12/03/2019
12.38
 5,100 12.38 12.59 12.38 2,000 300 0.1
11/03/2019
12.38
 3,300 12.59 12.59 12.38 3,100 0 0.1
08/03/2019
12.59
 4,600 12.59 12.59 12.59 3,100 0 0.1
07/03/2019
12.59
 10,000 12.80 12.80 12.59 3,100 0 0.1
06/03/2019
12.80
 300 12.59 12.80 12.80 0 0 0
05/03/2019
12.59
 1,100 12.59 12.59 12.59 1,100 0 0.0
04/03/2019
12.59
 3,745 12.80 12.80 12.59 3,100 0 0.1
01/03/2019
12.80
 7,300 12.59 12.80 12.51 4,000 0 0.1
28/02/2019
12.59
 12,091 12.59 12.59 12.59 0 0 0
27/02/2019
12.59
 900 12.59 12.59 12.59 900 0 0.0
26/02/2019
12.59
 900 12.59 13.85 12.59 600 0 0.0
25/02/2019
12.59
 9,200 12.42 12.59 12.42 0 0 0
22/02/2019
12.42
 1,500 12.47 12.47 12.42 1,500 0 0.0
21/02/2019
12.47
 100 12.42 12.47 12.47 0 0 0
20/02/2019
12.42
 4,500 12.42 12.42 12.38 2,300 0 0.1
19/02/2019
12.42
 3,700 12.42 12.42 12.42 2,800 0 0.1
18/02/2019
12.42
 2,550 12.38 12.47 12.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |