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)
19/09/2018
10.40
 100 10.40 10.40 10.40 0 0 0
18/09/2018
10.40
 0 10.40 10.40 10.40 0 0 0
17/09/2018
10.40
 1,000 10.37 10.40 10.40 1,000 0 0.0
14/09/2018
10.37
 0 10.37 10.37 10.37 0 0 0
13/09/2018
10.37
 0 10.37 10.37 10.37 0 0 0
12/09/2018
10.37
 14,559 10.47 10.51 10.23 3,300 0 0.1
11/09/2018
10.47
 700 10.44 10.47 10.47 700 400 0.0
10/09/2018
10.44
 0 10.44 10.44 10.44 0 0 0
07/09/2018
10.44
 2,000 10.37 10.44 10.44 0 0 0
06/09/2018
10.37
 1,500 10.33 10.37 10.37 0 0 0
05/09/2018
10.33
 3,091 10.40 10.40 10.33 1,000 0 0.0
04/09/2018
10.40
 1,100 10.30 11.04 10.40 0 0 0
31/08/2018
10.30
 1,100 10.26 10.40 10.30 0 0 0
30/08/2018
10.26
 1,730 10.26 10.26 10.23 0 0 0
29/08/2018
10.26
 100 10.26 10.26 10.26 100 0 0.0
28/08/2018
10.26
 2,500 10.26 10.30 10.26 0 0 0
27/08/2018
10.26
 4,910 10.23 10.58 10.23 2,000 0 0.1
24/08/2018
10.23
 3,500 10.26 10.26 10.23 2,500 0 0.1
23/08/2018
10.26
 5,000 10.26 10.26 10.23 3,600 0 0.1
22/08/2018
10.26
 3,800 10.58 10.58 10.23 1,000 0 0.0
21/08/2018
10.58
 500 10.58 10.58 10.58 0 0 0
20/08/2018
10.58
 157 10.40 10.58 10.58 0 0 0
17/08/2018
10.40
 0 10.40 10.40 10.40 0 0 0
16/08/2018
10.40
 0 10.40 10.40 10.40 0 0 0
15/08/2018
10.40
 1,100 10.40 10.40 10.40 500 0 0.0
14/08/2018
10.40
 2,558 10.40 10.44 10.40 2,400 2,520 -0.0
13/08/2018
10.40
 2,600 10.40 10.58 10.40 2,000 0 0.1
10/08/2018
10.40
 5,720 10.72 10.72 10.40 3,400 0 0.1
09/08/2018
10.72
 4,020 10.72 10.72 10.72 1,000 0 0.0
08/08/2018
10.72
 270 11.14 11.14 10.72 0 0 0
07/08/2018
11.14
 0 11.14 11.14 11.14 0 0 0
06/08/2018
11.14
 60 11.14 11.14 11.14 0 0 0
03/08/2018
11.14
 2,570 11.14 11.14 10.76 2,400 100 0.1
02/08/2018
11.14
 7,200 11.14 11.14 11.14 7,200 0 0.2
01/08/2018
11.14
 100 11.11 11.14 11.14 0 0 0
31/07/2018
11.11
 24,011 11.14 11.14 10.65 1,100 0 0.0
30/07/2018
11.14
 1,300 11.14 11.14 11.07 0 0 0
27/07/2018
11.14
 1,200 11.14 11.14 11.11 0 0 0
26/07/2018
11.14
 1,900 11.14 11.14 10.97 1,800 0 0.1
25/07/2018
11.14
 7,100 10.97 11.14 10.97 3,500 0 0.1
24/07/2018
10.97
 14,000 11.50 11.89 10.97 3,500 4,300 -0.0
23/07/2018
11.50
 11,400 11.74 12.13 11.50 0 0 0
20/07/2018
11.74
 10,200 11.29 11.85 11.46 1,100 0 0.0
19/07/2018
11.29
 15,511 12.27 12.27 11.07 3,200 0 0.1
18/07/2018
12.27
 5,500 11.81 12.27 11.85 0 0 0
17/07/2018
11.81
 2,500 11.57 11.81 11.57 0 0 0
16/07/2018
11.57
 2,172 11.11 11.60 11.29 0 0 0
13/07/2018
11.11
 3,000 10.97 11.18 10.97 0 0 0
12/07/2018
10.97
 3,500 10.93 10.97 10.93 0 0 0
11/07/2018
10.93
 7,400 10.93 11.00 10.69 0 0 0
10/07/2018
10.93
 450 10.93 10.93 10.93 400 0 0.0
09/07/2018
10.93
 800 10.62 10.93 10.86 0 0 0
06/07/2018
10.62
 300 10.83 10.83 10.62 0 0 0
05/07/2018
10.83
 2,400 10.90 10.90 10.19 1,000 0 0.0
04/07/2018
10.90
 700 10.02 10.90 10.72 0 0 0
03/07/2018
10.02
 1,300 10.62 10.62 10.02 0 0 0
02/07/2018
10.62
 1,400 11.29 11.29 10.62 1,200 0 0.0
29/06/2018
11.29
 1,400 11.25 11.46 10.65 0 0 0
28/06/2018
11.25
 2,700 10.62 11.25 10.62 1,500 1,800 -0.0
27/06/2018
10.62
 5,100 10.62 10.62 10.62 2,100 5,100 -0.1
26/06/2018
10.62
 5,653 11.32 11.32 10.62 1,300 5,600 -0.1
25/06/2018
11.32
 2,868 10.58 11.32 11.00 0 0 0
22/06/2018
10.58
 1,100 10.58 10.58 10.58 0 0 0
21/06/2018
10.58
 100 11.25 11.25 10.58 0 100 -0.0
20/06/2018
11.25
 400 10.23 11.25 10.76 0 0 0
19/06/2018
10.23
 4,900 10.40 10.40 10.23 1,400 1,900 -0.0
18/06/2018
10.40
 1,355 10.58 10.58 10.40 500 0 0.0
15/06/2018
10.58
 2,275 10.58 10.58 10.58 1,100 2,200 -0.0
14/06/2018
10.58
 2,400 10.58 10.58 10.58 2,400 0 0.1
13/06/2018
10.58
 6,100 10.58 10.62 10.58 1,300 0 0.0
12/06/2018
10.58
 3,200 11.00 11.00 10.58 500 100 0.0
11/06/2018
11.00
 200 10.93 11.00 11.00 0 0 0
08/06/2018
10.93
 2,100 11.81 11.81 10.93 0 0 0
07/06/2018: Cổ tức tiền mặt tỉ lệ: 10%
07/06/2018
11.81
 400 10.83 11.81 11.25 0 0 0
06/06/2018
10.83
 1,100 10.83 10.83 10.76 100 0 0.0
05/06/2018
10.83
 2,400 10.83 10.83 10.59 200 0 0.0
04/06/2018
10.83
 2,500 11.24 11.24 10.14 0 100 -0.0
01/06/2018
11.24
 300 10.25 11.24 11.17 0 0 0
31/05/2018
10.25
 600 10.90 10.90 10.25 0 0 0
30/05/2018
10.90
 0 10.90 10.90 10.90 0 0 0
29/05/2018
10.90
 500 10.90 10.90 10.90 0 0 0
28/05/2018
10.90
 500 10.93 10.93 9.84 100 0 0.0
25/05/2018
10.93
 400 11.13 11.13 10.93 300 0 0.0
24/05/2018
11.13
 1,700 10.96 11.13 10.96 1,000 0 0.0
23/05/2018
10.96
 3,500 11.00 11.00 10.96 1,500 0 0.0
22/05/2018
11.00
 4,800 11.00 11.00 10.93 600 800 -0.0
21/05/2018
11.00
 3,100 11.07 11.07 11.00 1,800 0 0.1
18/05/2018
11.07
 4,000 11.24 11.24 11.07 2,100 0 0.1
17/05/2018
11.24
 7,620 11.37 11.37 11.24 4,400 0 0.1
16/05/2018
11.37
 8,608 11.27 11.37 11.27 500 0 0.0
15/05/2018
11.27
 10,166 11.00 12.09 11.00 0 0 0
14/05/2018
11.00
 5,300 11.00 11.00 10.96 2,500 0 0.1
11/05/2018
11.00
 6,400 11.00 11.07 11.00 2,300 0 0.1
10/05/2018
11.00
 5,200 11.03 11.03 11.00 600 0 0.0
09/05/2018
11.03
 320 10.96 11.07 11.03 0 0 0
08/05/2018
10.96
 7,700 11.00 11.00 10.96 1,500 0 0.0
07/05/2018
11.00
 2,403 11.00 11.07 11.00 2,300 0 0.1
04/05/2018
11.00
 18,800 11.07 11.07 11.00 6,300 0 0.2
03/05/2018
11.07
 8,243 11.00 11.07 11.03 0 0 0
02/05/2018
11.00
 6,300 11.07 11.07 11.00 2,800 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |