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)
29/11/2017
12.59
 27,916 12.73 12.73 12.56 11,800 0 0.4
28/11/2017
12.73
 32,900 12.56 12.79 12.56 1,400 700 0.0
27/11/2017
12.56
 50,570 12.82 12.82 12.43 6,000 2,570 0.1
24/11/2017
12.82
 15,762 12.86 12.86 12.63 6,400 1,082 0.2
23/11/2017
12.86
 16,470 12.96 12.96 12.86 7,300 900 0.3
22/11/2017
12.96
 10,500 12.96 12.99 12.92 2,000 500 0.1
21/11/2017
12.96
 15,875 13.02 13.02 11.73 9,100 0 0.4
20/11/2017
13.02
 38,680 13.09 13.12 12.92 27,300 1,500 1.0
17/11/2017
13.09
 16,638 13.12 13.19 13.09 6,200 600 0.2
16/11/2017
13.12
 13,500 13.19 13.19 13.12 7,600 500 0.3
15/11/2017
13.19
 8,271 13.22 13.22 13.12 2,300 100 0.1
14/11/2017
13.22
 4,100 13.16 13.22 13.16 2,500 1,000 0.1
13/11/2017
13.16
 11,350 13.16 13.39 13.16 6,400 0 0.3
10/11/2017
13.16
 23,500 13.12 13.29 13.12 5,400 0 0.2
09/11/2017
13.12
 12,180 13.06 13.26 13.12 5,700 0 0.2
08/11/2017
13.06
 17,860 12.92 13.19 12.92 6,300 0 0.2
07/11/2017
12.92
 17,355 12.86 12.92 12.76 5,500 0 0.2
06/11/2017
12.86
 10,900 13.19 13.19 12.76 2,600 0 0.1
03/11/2017
13.19
 20,181 12.76 13.19 12.76 13,800 0 0.5
02/11/2017
12.76
 32,000 12.99 13.92 12.76 9,200 0 0.4
01/11/2017
12.99
 17,840 13.06 13.06 12.99 8,100 0 0.3
31/10/2017
13.06
 25,360 13.35 13.35 13.06 11,200 0 0.4
30/10/2017
13.35
 9,500 13.49 13.89 13.35 1,100 0 0.0
27/10/2017
13.49
 0 13.49 13.49 13.49 0 0 0
26/10/2017
13.49
 7,930 13.52 13.52 13.26 4,500 0 0.2
25/10/2017
13.52
 8,000 13.52 13.52 13.49 5,600 0 0.2
24/10/2017
13.52
 12,500 13.59 13.59 13.52 6,300 0 0.3
23/10/2017
13.59
 36,500 13.52 13.75 13.52 31,200 0 1.3
20/10/2017
13.52
 15,100 13.59 13.75 13.52 1,100 0 0.0
19/10/2017
13.59
 26,500 13.59 13.75 13.52 11,000 10,000 0.0
18/10/2017
13.59
 10,500 13.72 13.79 13.59 2,700 500 0.1
17/10/2017
13.72
 2,900 13.65 13.75 13.59 1,000 500 0.0
16/10/2017
13.65
 1,300 13.75 13.75 13.65 400 500 -0.0
13/10/2017
13.75
 800 13.75 13.75 13.75 0 500 -0.0
12/10/2017
13.75
 2,900 13.75 13.75 13.69 900 100 0.0
11/10/2017
13.75
 4,300 13.75 13.75 13.69 3,000 0 0.1
10/10/2017
13.75
 8,700 13.82 13.82 13.69 2,700 500 0.1
09/10/2017
13.82
 8,400 13.82 13.82 13.69 5,300 0 0.2
06/10/2017
13.82
 16,700 13.82 13.89 13.82 1,100 600 0.0
05/10/2017
13.82
 14,130 13.89 14.02 13.75 0 0 0
04/10/2017
13.89
 7,300 13.69 13.92 13.69 6,400 0 0.3
03/10/2017
13.69
 52,900 13.82 13.85 13.65 35,100 1,000 1.4
02/10/2017
13.82
 85,420 14.42 14.42 13.65 1,200 0 0.1
29/09/2017
14.42
 1,000 14.42 14.51 14.28 100 0 0.0
28/09/2017
14.42
 18,600 14.28 14.58 14.25 11,400 0 0.5
27/09/2017
14.28
 24,900 14.42 14.42 14.25 16,800 0 0.7
26/09/2017
14.42
 27,720 14.75 14.75 14.42 3,700 0 0.2
25/09/2017
14.75
 7,000 14.75 14.98 14.75 200 0 0.0
22/09/2017
14.75
 41,000 14.25 14.75 14.25 5,500 0 0.2
21/09/2017
14.25
 15,800 14.25 14.28 14.08 1,000 0 0.0
20/09/2017
14.25
 15,003 14.08 14.25 14.08 1,000 0 0.0
19/09/2017
14.08
 30,990 13.92 14.22 13.85 15,900 0 0.7
18/09/2017
13.92
 33,600 13.85 13.98 13.69 0 0 0
15/09/2017
13.85
 6,608 13.69 13.89 13.65 2,400 0 0.1
14/09/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/40 (Volume + 40%, Ratio=0.40)
14/09/2017
13.69
 9,991 13.71 14.02 13.65 0 0 0
13/09/2017
13.71
 83,610 13.87 13.87 13.63 8,800 0 0.5
12/09/2017
13.87
 36,653 14.04 14.04 13.85 0 0 0
11/09/2017
14.04
 33,002 14.04 14.18 13.99 5,800 0 0.3
08/09/2017
14.04
 5,750 14.08 14.18 14.01 400 0 0.0
07/09/2017
14.08
 39,603 14.08 14.08 13.75 18,600 0 1.1
06/09/2017
14.08
 36,600 14.23 14.23 14.08 8,500 0 0.5
05/09/2017
14.23
 33,202 14.20 14.30 14.13 7,400 0 0.4
01/09/2017
14.20
 20,700 14.30 14.34 14.20 7,500 0 0.5
31/08/2017
14.30
 38,500 14.25 14.37 14.27 0 0 0
30/08/2017
14.25
 16,800 14.30 14.34 14.25 0 0 0
29/08/2017
14.30
 18,600 14.23 14.30 14.18 0 2,400 -0.1
28/08/2017
14.23
 69,601 13.97 14.44 13.97 400 0 0.0
25/08/2017
13.97
 13,800 13.97 13.97 13.78 800 0 0.0
24/08/2017
13.97
 24,800 13.78 14.01 13.78 7,900 0 0.5
23/08/2017
13.78
 45,900 14.01 14.08 13.78 19,300 0 1.1
22/08/2017
14.01
 39,441 13.73 14.04 13.73 300 0 0.0
21/08/2017
13.73
 29,800 13.35 13.80 13.28 3,600 0 0.2
18/08/2017
13.35
 3,801 13.35 13.35 13.28 2,500 0 0.1
17/08/2017
13.35
 11,500 13.42 13.44 13.28 9,500 0 0.5
16/08/2017
13.42
 20,600 13.52 13.71 13.37 10,400 0 0.6
15/08/2017
13.52
 31,651 13.49 13.82 13.49 0 0 0
14/08/2017
13.49
 86,202 12.57 13.49 12.78 0 2,900 -0.2
11/08/2017
12.57
 5,270 12.57 12.57 12.55 2,700 0 0.1
10/08/2017
12.57
 3,276 12.64 12.76 12.55 400 0 0.0
09/08/2017
12.64
 14,328 12.76 12.76 12.55 5,000 0 0.3
08/08/2017
12.76
 12,061 12.66 12.88 12.66 7,000 0 0.4
07/08/2017
12.66
 24,600 12.88 12.88 12.57 17,700 0 1.0
04/08/2017
12.88
 21,100 12.55 12.90 12.47 14,100 0 0.8
03/08/2017
12.55
 13,300 12.47 12.57 12.36 3,700 0 0.2
02/08/2017
12.47
 26,319 12.55 12.55 12.36 1,300 0 0.1
01/08/2017
12.55
 23,519 13.00 13.04 12.55 4,100 0 0.2
31/07/2017
13.00
 61,900 13.09 13.14 12.95 4,500 5,000 -0.0
28/07/2017
13.09
 50,820 13.02 13.14 13.02 0 0 0
27/07/2017
13.02
 114,821 12.76 13.14 12.73 0 1,000 -0.1
26/07/2017
12.76
 60,119 12.28 12.76 12.31 0 200 -0.0
25/07/2017
12.28
 33,800 12.36 12.36 12.19 15,000 0 0.8
24/07/2017
12.36
 45,300 12.31 12.36 12.19 14,000 0 0.7
21/07/2017
12.31
 44,160 12.62 12.88 12.10 0 0 0
20/07/2017
12.62
 94,863 11.57 12.71 11.57 0 0 0
19/07/2017
11.57
 4,600 11.55 11.57 11.55 1,000 0 0.0
18/07/2017
11.55
 6,172 11.55 11.57 11.55 6,000 0 0.3
17/07/2017
11.55
 17,855 11.65 11.67 11.55 3,600 0 0.2
14/07/2017
11.65
 10,800 11.67 11.67 11.62 6,000 0 0.3
13/07/2017
11.67
 18,300 11.67 11.67 11.65 1,000 0 0.0
12/07/2017
11.67
 5,500 11.65 11.72 11.65 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |