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)
15/02/2019
12.38
 0 12.38 12.38 12.38 0 0 0
14/02/2019
12.38
 1,900 12.17 12.38 12.22 0 0 0
13/02/2019
12.17
 800 12.17 12.17 12.17 0 0 0
12/02/2019
12.17
 1,200 12.01 12.17 12.05 0 0 0
11/02/2019
12.01
 2,100 11.92 12.01 11.96 100 0 0.0
01/02/2019
11.92
 5,800 11.88 11.92 11.88 3,300 0 0.1
31/01/2019
11.88
 6,100 11.84 11.92 11.88 900 0 0.0
30/01/2019
11.84
 6,000 11.88 11.88 11.84 3,300 0 0.1
29/01/2019
11.88
 3,100 11.84 11.88 11.84 1,700 0 0.0
28/01/2019
11.84
 10,404 11.84 11.88 11.84 2,500 0 0.1
25/01/2019
11.84
 2,505 11.84 11.84 11.84 0 0 0
24/01/2019
11.84
 0 11.84 11.84 11.84 0 0 0
23/01/2019
11.84
 0 11.84 11.84 11.84 0 0 0
22/01/2019
11.84
 5,800 11.88 11.88 11.54 800 0 0.0
21/01/2019
11.88
 2,000 11.88 11.88 11.88 1,300 0 0.0
18/01/2019
11.88
 4,500 11.96 11.96 11.88 3,300 0 0.1
17/01/2019
11.96
 2,100 11.88 11.96 11.88 0 0 0
16/01/2019
11.88
 3,100 11.80 11.88 11.84 0 0 0
15/01/2019
11.80
 7,300 11.75 11.80 11.75 2,300 0 0.1
14/01/2019
11.75
 6,000 11.80 11.80 11.71 1,200 0 0.0
11/01/2019
11.80
 5,700 11.75 11.80 11.71 2,800 0 0.1
10/01/2019
11.75
 2,423 11.67 11.75 11.71 0 0 0
09/01/2019
11.67
 1,200 11.63 11.75 11.67 0 0 0
08/01/2019
11.63
 6,335 11.54 11.71 11.54 300 0 0.0
07/01/2019
11.54
 1,235 11.25 11.54 11.33 0 0 0
04/01/2019
11.25
 200 11.33 11.33 11.25 200 0 0.0
03/01/2019
11.33
 11,900 11.25 11.33 11.25 3,800 0 0.1
02/01/2019
11.25
 5,100 11.21 11.25 11.25 0 0 0
28/12/2018
11.21
 2,000 11.21 11.21 11.21 1,000 0 0.0
27/12/2018
11.21
 0 11.21 11.21 11.21 0 0 0
26/12/2018
11.21
 4,400 11.21 11.21 11.21 3,500 0 0.1
25/12/2018
11.21
 6,800 11.21 11.33 11.21 0 0 0
24/12/2018
11.21
 300 11.12 11.21 11.12 200 200 0
21/12/2018
11.12
 4,700 10.96 11.12 11.08 0 0 0
20/12/2018
10.96
 4,000 10.91 10.96 10.91 2,600 0 0.1
19/12/2018
10.91
 4,000 10.83 10.91 10.87 0 0 0
18/12/2018
10.83
 1,000 10.83 10.83 10.83 0 0 0
17/12/2018
10.83
 2,800 10.83 10.83 10.83 2,800 0 0.1
14/12/2018
10.83
 3,000 10.75 10.91 10.75 0 0 0
13/12/2018
10.75
 8,500 10.91 10.91 10.70 3,600 0 0.1
12/12/2018
10.91
 2,200 10.70 10.91 10.70 500 0 0.0
11/12/2018
10.70
 2,600 10.49 10.70 10.49 300 0 0.0
10/12/2018
10.49
 100 10.49 10.49 10.49 0 0 0
07/12/2018
10.49
 0 10.49 10.49 10.49 0 0 0
06/12/2018
10.49
 2,300 10.91 10.91 10.49 800 0 0.0
05/12/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
05/12/2018
10.91
 2,401 10.55 11.50 10.70 1,600 0 0.0
04/12/2018
10.55
 1,600 10.29 10.55 10.40 0 0 0
03/12/2018
10.29
 7,600 10.59 10.66 10.22 3,200 0 0.1
30/11/2018
10.59
 7,000 10.59 10.59 10.59 1,100 0 0.0
29/11/2018
10.59
 1,210 10.48 10.59 10.59 1,100 0 0.0
28/11/2018
10.48
 2,699 10.48 10.55 10.44 700 0 0.0
27/11/2018
10.48
 2,450 10.44 10.48 9.42 600 0 0.0
26/11/2018
10.44
 0 10.44 10.44 10.44 0 0 0
23/11/2018: Cổ tức tiền mặt tỉ lệ: 10%
23/11/2018
10.44
 200 10.44 10.59 10.44 0 0 0
22/11/2018
10.44
 1,200 10.40 10.44 10.40 0 0 0
21/11/2018
10.40
 4,100 10.26 10.40 10.26 1,600 0 0.0
20/11/2018
10.26
 1,600 10.23 10.51 10.26 0 0 0
19/11/2018
10.23
 2,040 10.26 10.26 10.23 1,500 0 0.0
16/11/2018
10.26
 1,600 10.23 10.30 10.23 1,000 0 0.0
15/11/2018
10.23
 2,500 10.30 10.30 10.23 1,500 0 0.0
14/11/2018
10.30
 300 10.37 10.40 10.30 0 0 0
13/11/2018
10.37
 300 9.98 10.37 10.23 0 0 0
12/11/2018
9.98
 40 9.98 9.98 9.98 0 0 0
09/11/2018
9.98
 0 9.98 9.98 9.98 0 0 0
08/11/2018
9.98
 0 9.98 9.98 9.98 0 0 0
07/11/2018
9.98
 0 9.98 9.98 9.98 0 0 0
06/11/2018
9.98
 0 9.98 9.98 9.98 0 0 0
05/11/2018
9.98
 1,700 9.98 9.98 9.98 300 0 0.0
02/11/2018
9.98
 0 9.98 9.98 9.98 0 0 0
01/11/2018
9.98
 1,200 10.05 10.05 9.98 1,200 0 0.0
31/10/2018
10.05
 2,650 9.98 10.05 9.98 1,500 100 0.0
30/10/2018
9.98
 3,000 10.05 10.05 9.98 1,500 0 0.0
29/10/2018
10.05
 2,110 10.05 10.05 10.05 2,000 2,100 -0.0
26/10/2018
10.05
 2,025 10.05 10.05 10.05 0 2,000 -0.1
25/10/2018
10.05
 7,400 9.87 10.05 9.87 3,900 100 0.1
24/10/2018
9.87
 7,000 10.05 10.05 9.87 3,000 3,000 -0.0
23/10/2018
10.05
 3,500 10.33 10.33 10.05 1,700 1,500 0.0
22/10/2018
10.33
 1,000 10.33 10.33 10.33 0 1,000 -0.0
19/10/2018
10.33
 401 10.37 10.37 10.33 400 0 0.0
18/10/2018
10.37
 100 10.33 10.37 10.37 0 0 0
17/10/2018
10.33
 200 10.30 10.33 10.33 0 0 0
16/10/2018
10.30
 1,000 10.26 10.30 10.30 0 0 0
15/10/2018
10.26
 100 10.40 10.40 10.26 0 0 0
12/10/2018
10.40
 0 10.40 10.40 10.40 0 0 0
11/10/2018
10.40
 1,400 10.93 10.93 10.40 1,400 0 0.0
10/10/2018
10.93
 3,800 10.93 10.93 10.93 3,800 100 0.1
09/10/2018
10.93
 4,300 10.44 10.93 10.86 2,600 0 0.1
08/10/2018
10.44
 1,200 10.76 10.86 10.44 1,100 100 0.0
05/10/2018
10.76
 700 10.44 10.76 10.44 0 0 0
04/10/2018
10.44
 1,000 10.40 10.47 10.44 0 0 0
03/10/2018
10.40
 526 10.40 10.40 10.40 500 0 0.0
02/10/2018
10.40
 0 10.40 10.40 10.40 0 0 0
01/10/2018
10.40
 0 10.40 10.40 10.40 0 0 0
28/09/2018
10.40
 1,900 10.65 10.65 10.40 1,900 0 0.1
27/09/2018
10.65
 0 10.65 10.65 10.65 0 0 0
26/09/2018
10.65
 2,600 10.37 10.69 10.37 1,700 1,800 -0.0
25/09/2018
10.37
 300 10.44 10.44 10.37 300 0 0.0
24/09/2018
10.44
 300 10.40 10.44 10.40 200 0 0.0
21/09/2018
10.40
 1,000 10.58 10.58 10.40 900 0 0.0
20/09/2018
10.58
 400 10.40 10.58 10.40 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |