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)
11/07/2017
11.65
 4,803 11.65 11.65 11.62 3,000 0 0.1
10/07/2017
11.65
 6,106 11.65 11.67 11.65 5,400 0 0.3
07/07/2017
11.65
 6,400 11.62 11.74 11.65 0 0 0
06/07/2017
11.62
 13,500 11.62 11.69 11.62 2,600 0 0.1
05/07/2017
11.62
 7,900 11.65 11.69 11.60 2,100 0 0.1
04/07/2017
11.65
 2,800 11.50 11.65 11.55 0 0 0
03/07/2017
11.50
 300 11.46 11.55 11.46 100 0 0.0
30/06/2017
11.46
 8,606 11.46 11.46 11.43 100 0 0.0
29/06/2017
11.46
 7,100 11.46 11.46 11.41 4,300 0 0.2
28/06/2017
11.46
 13,100 11.46 11.48 11.46 6,500 0 0.3
27/06/2017
11.46
 17,500 11.53 11.53 11.46 7,200 1,200 0.3
26/06/2017
11.53
 15,800 11.57 11.57 11.48 10,000 0 0.5
23/06/2017
11.57
 30,762 11.57 11.67 11.48 8,400 0 0.4
22/06/2017
11.57
 10,400 11.57 11.62 11.50 7,000 0 0.3
21/06/2017
11.57
 21,480 11.60 11.60 11.50 5,000 0 0.2
20/06/2017
11.60
 15,500 11.60 11.65 11.50 6,000 0 0.3
19/06/2017
11.60
 18,210 11.57 11.60 11.55 6,200 0 0.3
16/06/2017
11.57
 9,800 11.62 11.62 11.55 3,000 0 0.1
15/06/2017
11.62
 37,900 11.60 11.62 11.50 23,900 0 1.2
14/06/2017
11.60
 31,100 11.60 11.60 11.53 21,600 0 1.1
13/06/2017
11.60
 33,800 11.65 11.65 11.48 12,600 0 0.6
12/06/2017
11.65
 28,700 11.60 11.65 11.50 9,800 0 0.5
09/06/2017
11.60
 10,000 11.65 11.72 11.60 3,100 0 0.2
08/06/2017
11.65
 9,200 11.67 11.67 11.60 4,000 0 0.2
07/06/2017
11.67
 11,300 11.67 11.72 11.53 4,000 0 0.2
06/06/2017
11.67
 11,450 11.67 11.72 11.60 1,800 0 0.1
05/06/2017
11.67
 16,300 11.60 11.79 11.57 11,000 0 0.5
02/06/2017
11.60
 29,500 11.84 11.84 11.57 5,700 0 0.3
01/06/2017
11.84
 26,453 11.67 11.88 11.55 4,400 0 0.2
31/05/2017
11.67
 9,547 11.65 11.67 11.57 1,500 0 0.1
30/05/2017
11.65
 4,485 11.65 11.72 11.57 0 0 0
29/05/2017
11.65
 12,600 11.60 11.65 11.48 1,800 0 0.1
26/05/2017
11.60
 2,710 11.57 11.60 11.53 100 0 0.0
25/05/2017
11.57
 12,519 11.60 11.60 11.53 3,000 0 0.1
24/05/2017
11.60
 8,500 11.60 11.60 11.55 6,000 0 0.3
23/05/2017
11.60
 19,500 11.60 11.60 11.53 10,000 2,000 0.4
22/05/2017
11.60
 30,500 11.69 11.69 11.55 7,000 0 0.3
19/05/2017
11.69
 21,900 11.67 11.69 11.57 7,000 0 0.3
18/05/2017
11.67
 21,150 11.69 11.69 11.57 7,000 0 0.3
17/05/2017
11.69
 22,511 11.65 11.72 11.57 11,700 0 0.6
16/05/2017
11.65
 36,700 11.57 11.84 11.55 22,100 0 1.1
15/05/2017
11.57
 18,001 11.76 11.76 11.57 6,000 0 0.3
12/05/2017
11.76
 17,808 11.67 11.79 11.53 9,000 0 0.4
11/05/2017
11.67
 25,900 11.79 11.81 11.67 8,000 0 0.4
10/05/2017
11.79
 23,436 11.93 12.07 11.74 5,000 0 0.2
09/05/2017
11.93
 15,951 12.07 12.07 11.79 2,200 0 0.1
08/05/2017
12.07
 14,600 11.55 12.31 11.65 0 0 0
05/05/2017
11.55
 27,440 11.48 11.72 11.48 900 0 0.0
04/05/2017
11.48
 93,449 11.86 11.88 11.41 34,600 0 1.7
03/05/2017
11.86
 61,940 12.73 12.73 11.84 8,000 0 0.4
28/04/2017
12.73
 24,400 12.66 12.76 12.55 0 0 0
27/04/2017
12.66
 85,100 12.05 12.73 12.02 10,700 0 0.5
26/04/2017
12.05
 39,900 12.02 12.05 12.00 4,500 0 0.2
25/04/2017
12.02
 22,600 12.02 12.05 12.02 4,500 0 0.2
24/04/2017
12.02
 13,640 12.02 12.07 12.02 4,500 0 0.2
21/04/2017
12.02
 37,600 12.14 12.14 12.02 4,600 0 0.2
20/04/2017
12.14
 19,600 12.14 12.14 12.07 4,500 0 0.2
19/04/2017
12.14
 38,000 12.14 12.14 12.07 16,000 0 0.8
18/04/2017
12.14
 19,900 12.07 12.19 12.07 11,500 0 0.6
17/04/2017
12.07
 17,650 12.19 12.19 12.07 4,700 0 0.2
14/04/2017
12.19
 14,300 12.21 12.21 11.95 4,400 0 0.2
13/04/2017
12.21
 23,900 12.14 12.28 12.07 4,400 0 0.2
12/04/2017
12.14
 16,500 12.24 12.26 12.14 4,000 0 0.2
11/04/2017
12.24
 6,200 12.31 12.43 12.24 300 0 0.0
10/04/2017
12.31
 10,900 12.26 12.33 12.10 1,000 0 0.1
07/04/2017
12.26
 6,400 12.26 12.26 12.10 3,900 0 0.2
05/04/2017
12.26
 18,600 12.07 12.43 12.10 17,400 0 0.9
04/04/2017: Cổ tức tiền mặt tỉ lệ: 10%
04/04/2017
12.07
 22,700 12.10 12.31 11.91 4,000 0 0.2
03/04/2017
12.10
 37,800 12.14 12.40 12.07 1,200 0 0.1
31/03/2017
12.14
 24,300 12.19 12.23 12.07 0 0 0
30/03/2017
12.19
 54,600 12.47 12.47 12.07 700 0 0.0
29/03/2017
12.47
 11,200 12.42 12.58 12.37 0 0 0
28/03/2017
12.42
 27,100 12.61 12.72 12.42 600 0 0.0
27/03/2017
12.61
 69,900 12.30 13.54 12.54 200 0 0.0
24/03/2017
12.30
 20,920 12.23 12.30 12.21 400 4,000 -0.2
23/03/2017
12.23
 23,116 12.26 12.30 12.19 200 0 0.0
22/03/2017
12.26
 26,810 12.56 12.65 12.26 1,500 0 0.1
21/03/2017
12.56
 92,060 12.21 12.68 12.21 700 100 0.0
20/03/2017
12.21
 28,400 12.42 12.42 12.19 1,200 0 0.1
17/03/2017
12.42
 35,800 12.65 12.65 12.23 5,000 0 0.3
16/03/2017
12.65
 49,000 12.72 12.75 12.54 3,500 0 0.2
15/03/2017
12.72
 43,500 12.65 12.88 12.56 0 0 0
14/03/2017
12.65
 118,923 12.12 12.72 12.05 3,000 0 0.2
13/03/2017
12.12
 52,600 12.17 12.19 12.00 0 0 0
10/03/2017
12.17
 103,999 11.45 12.30 11.49 0 0 0
09/03/2017
11.45
 22,030 11.14 11.49 11.17 0 0 0
08/03/2017
11.14
 23,300 11.21 11.26 11.07 2,100 0 0.1
07/03/2017
11.21
 16,550 11.07 11.26 11.07 0 0 0
06/03/2017
11.07
 29,990 11.19 11.21 11.03 2,900 0 0.1
03/03/2017
11.19
 15,600 11.24 11.24 11.19 0 0 0
02/03/2017
11.24
 5,900 11.24 11.26 11.24 0 0 0
01/03/2017
11.24
 17,000 11.24 11.26 11.21 2,500 0 0.1
28/02/2017
11.24
 7,060 11.26 11.35 11.24 0 0 0
27/02/2017
11.26
 11,000 11.26 11.26 11.17 0 0 0
24/02/2017
11.26
 5,600 11.33 11.38 11.24 0 0 0
23/02/2017
11.33
 5,400 11.24 11.35 11.21 0 0 0
22/02/2017
11.24
 38,900 11.58 11.58 11.21 0 0 0
21/02/2017
11.58
 33,600 11.61 11.61 11.49 0 0 0
20/02/2017
11.61
 37,500 11.38 11.68 11.40 0 0 0
17/02/2017
11.38
 36,400 11.40 11.45 11.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |