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)
27/04/2018
11.07
 600 11.00 11.07 11.00 0 0 0
26/04/2018
11.00
 9,300 11.07 11.10 11.00 6,300 0 0.2
24/04/2018
11.07
 28,400 11.10 11.10 11.07 6,300 0 0.2
23/04/2018
11.10
 17,343 11.10 11.27 11.10 3,700 8,400 -0.2
20/04/2018
11.10
 5,650 11.10 11.10 11.10 3,200 0 0.1
19/04/2018
11.10
 9,200 11.10 11.10 11.10 1,500 0 0.0
18/04/2018
11.10
 3,100 11.10 11.13 11.07 0 0 0
17/04/2018
11.10
 16,400 11.07 11.10 10.76 1,300 0 0.0
16/04/2018
11.07
 19,900 11.07 11.07 10.62 6,300 0 0.2
13/04/2018
11.07
 10,600 11.07 11.07 11.07 3,500 0 0.1
12/04/2018
11.07
 13,300 11.10 11.10 11.07 6,300 0 0.2
11/04/2018
11.10
 16,000 11.10 11.10 11.07 3,100 0 0.1
10/04/2018
11.10
 4,200 11.13 11.13 11.10 100 0 0.0
09/04/2018
11.13
 1,500 11.07 11.13 11.10 0 0 0
06/04/2018
11.07
 9,300 11.03 11.07 11.03 2,500 0 0.1
05/04/2018
11.03
 12,900 11.17 11.17 11.03 0 3,000 -0.1
04/04/2018
11.17
 28,700 11.17 11.20 11.10 3,900 0 0.1
03/04/2018
11.17
 10,200 11.17 11.20 11.10 6,200 0 0.2
02/04/2018
11.17
 18,760 11.17 11.20 11.13 6,300 0 0.2
30/03/2018
11.17
 8,100 11.13 11.17 11.17 0 0 0
29/03/2018
11.13
 18,500 11.17 11.27 11.13 5,300 0 0.2
28/03/2018
11.17
 12,200 11.20 11.27 11.17 6,300 0 0.2
27/03/2018
11.20
 12,730 11.20 11.20 11.17 100 0 0.0
26/03/2018
11.20
 21,100 11.00 11.20 10.93 0 500 -0.0
23/03/2018
11.00
 4,200 11.00 11.00 10.86 0 0 0
22/03/2018
11.00
 100 10.42 11.00 11.00 0 0 0
21/03/2018
10.42
 51,450 11.10 11.10 10.42 5,200 47,200 -1.4
20/03/2018
11.10
 2,500 11.10 11.13 11.10 0 0 0
19/03/2018
11.10
 10,920 11.07 11.10 11.07 5,800 0 0.2
16/03/2018
11.07
 16,600 11.03 11.07 11.03 500 0 0.0
15/03/2018
11.03
 15,740 11.20 11.20 11.03 6,300 0 0.2
14/03/2018
11.20
 21,000 11.17 11.24 11.17 500 0 0.0
13/03/2018
11.17
 11,600 11.10 11.20 11.10 800 100 0.0
12/03/2018
11.10
 3,500 10.76 11.10 10.90 0 0 0
09/03/2018
10.76
 13,500 10.59 11.10 10.59 0 1,200 -0.0
08/03/2018
10.59
 2,900 10.59 10.62 10.59 1,200 1,800 -0.0
07/03/2018
10.59
 2,400 10.45 10.59 10.52 0 0 0
06/03/2018
10.45
 4,950 10.38 10.59 10.45 0 2,800 -0.1
05/03/2018
10.38
 10,310 10.49 10.59 10.38 4,710 0 0.1
02/03/2018
10.49
 10,900 10.35 10.49 10.38 0 0 0
01/03/2018
10.35
 8,405 10.45 10.49 10.35 1,405 0 0.0
28/02/2018
10.45
 4,165 10.45 10.45 10.28 15 51 -0.0
27/02/2018
10.45
 5,130 10.11 10.45 10.14 0 130 -0.0
26/02/2018
10.11
 30,319 10.25 10.25 10.11 6,400 13,419 -0.2
23/02/2018
10.25
 14,520 10.25 10.25 10.25 1,700 13,800 -0.4
22/02/2018
10.25
 6,700 10.35 10.35 10.25 3,200 3,800 -0.0
21/02/2018
10.35
 10,700 10.38 10.38 10.31 6,300 10,600 -0.1
13/02/2018
10.38
 13,000 10.42 10.42 10.35 1,500 12,900 -0.3
12/02/2018
10.42
 306 10.42 10.42 10.42 0 0 0
09/02/2018
10.42
 25,884 10.42 10.42 10.35 6,400 0 0.2
08/02/2018
10.42
 22,513 10.69 10.69 10.25 6,400 910 0.2
07/02/2018
10.69
 5,501 10.76 10.76 10.66 1,000 0 0.0
06/02/2018
10.76
 21,058 10.90 10.90 10.52 6,400 8,400 -0.1
05/02/2018
10.90
 15,118 10.93 10.93 10.86 2,000 0 0.1
02/02/2018
10.93
 5,550 11.00 11.00 10.93 2,500 0 0.1
01/02/2018
11.00
 8,900 11.03 11.03 11.00 3,900 0 0.1
31/01/2018
11.03
 12,300 11.03 11.07 11.03 5,500 0 0.2
30/01/2018
11.03
 10,350 11.03 11.07 11.03 1,000 0 0.0
29/01/2018
11.03
 23,300 11.03 11.10 11.00 5,300 0 0.2
26/01/2018
11.03
 12,100 10.66 11.17 10.93 0 300 -0.0
25/01/2018
10.66
 12,509 10.62 11.10 10.62 4,300 0 0.1
24/01/2018
10.62
 17,500 11.24 11.31 10.62 6,400 0 0.2
23/01/2018
11.24
 17,315 11.03 11.24 11.03 0 0 0
22/01/2018
11.03
 4,896 10.59 11.10 10.59 0 1,400 -0.0
19/01/2018
10.59
 9,101 10.21 10.76 10.18 0 1,700 -0.1
18/01/2018
10.21
 7,200 9.84 10.25 9.77 500 400 0.0
17/01/2018
9.84
 20,100 9.91 9.97 9.73 11,400 0 0.3
16/01/2018
9.91
 42,275 9.91 10.08 9.70 5,600 9,055 -0.1
15/01/2018
9.91
 66,396 10.76 10.76 9.70 9,800 8 0.3
12/01/2018
10.76
 41,221 10.93 11.00 10.76 14,100 0 0.4
11/01/2018
10.93
 28,986 11.07 11.07 10.93 12,900 0 0.4
10/01/2018
11.07
 31,750 11.10 11.10 10.93 10,600 0 0.3
09/01/2018
11.10
 21,900 10.62 11.10 10.86 0 0 0
08/01/2018
10.62
 26,790 10.76 10.76 10.62 11,100 1,740 0.3
05/01/2018
10.76
 26,916 10.69 10.76 10.62 14,500 0 0.5
04/01/2018
10.69
 46,136 10.79 10.83 10.69 13,400 0 0.4
03/01/2018
10.79
 29,700 10.93 10.93 10.79 8,000 0 0.3
02/01/2018
10.93
 17,000 11.13 11.13 10.93 2,400 0 0.1
29/12/2017
11.13
 9,300 11.17 11.17 11.13 6,600 300 0.2
28/12/2017
11.17
 6,700 11.17 11.24 11.17 200 0 0.0
27/12/2017
11.17
 16,800 11.13 11.20 11.13 9,300 0 0.3
26/12/2017: Cổ tức tiền mặt tỉ lệ: 10%
26/12/2017
11.13
 25,503 11.13 11.20 11.13 7,000 0 0.2
25/12/2017
11.13
 22,512 11.27 11.27 11.13 2,200 0 0.1
22/12/2017
11.27
 31,500 11.20 11.27 11.10 6,800 0 0.2
21/12/2017
11.20
 18,500 11.30 11.30 11.20 7,300 0 0.2
20/12/2017
11.30
 17,400 11.30 11.33 11.30 6,000 0 0.2
19/12/2017
11.30
 17,600 11.30 11.43 11.27 3,100 1,700 0.0
18/12/2017
11.30
 39,160 11.20 11.43 11.27 19 0 0.0
15/12/2017
11.20
 14,323 11.33 11.33 11.20 2,700 0 0.1
14/12/2017
11.33
 200 11.37 11.37 11.33 0 0 0
13/12/2017
11.37
 6,579 11.13 11.37 11.17 0 0 0
12/12/2017
11.13
 44,038 11.50 11.50 11.13 3,420 0 0.1
11/12/2017
11.50
 20,121 11.73 11.73 11.50 11,000 0 0.4
08/12/2017
11.73
 22,121 11.47 11.73 11.47 2,000 0 0.1
07/12/2017
11.47
 11,300 11.43 11.57 11.43 0 3,500 -0.1
06/12/2017
11.43
 13,320 11.20 11.60 11.17 0 0 0
05/12/2017
11.20
 77,166 12.26 12.26 11.13 2,620 0 0.1
04/12/2017
12.26
 63,440 12.56 12.56 12.26 7,500 0 0.3
01/12/2017
12.56
 18,447 12.59 12.59 12.49 10,500 200 0.4
30/11/2017
12.59
 27,193 12.59 12.69 12.53 12,600 0 0.5

Chính sách bảo mật | Điều khoản sử dụng |