CTCP Phát triển Hạ tầng Vĩnh Phúc (idv)

37.50
0
(0%)
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
(2024-08-20) 		-0.50 -1.32% 355,900 85,200 3.2
37.30
38.90
37.50
2 tháng
(2024-07-22) 		-0.40 -1.06% 737,700 149,200 5.6
35.70
38.90
37.50
3 tháng
(2024-06-21) 		-1.80 -4.58% 1,372,500 151,360 5.7
35.70
40
37.50
6 tháng
(2024-03-25) 		-1 -2.60% 3,891,200 374,421 14.1
35.70
41.30
37.50
12 tháng
(2023-09-25) 		7.64 25.59% 6,300,500 254,557 9.5
28.60
41.30
37.50
24 tháng
(2022-09-30) 		11.50 44.21% 8,788,629 253,126 9.5
18.23
41.30
37.50
36 tháng
(2021-10-05) 		2.90 8.37% 15,140,096 336,437 14.2
18.23
46.85
37.50
60 tháng
(2019-10-16) 		20.85 125.19% 24,213,279 1,326,445 68.3
13.71
46.85
37.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/02/2023
22.02
 1,900 21.88 22.02 21.81 0 0 0
13/02/2023
21.88
 8,300 22.16 22.16 21.60 0 0 0
10/02/2023
22.16
 4,100 22.44 22.44 21.46 0 0 0
09/02/2023
22.44
 4,277 22.44 22.72 22.44 0 0 0
08/02/2023
22.44
 5,501 22.02 22.44 21.88 0 0 0
07/02/2023
22.02
 3,902 22.16 22.30 21.88 0 0 0
06/02/2023
22.16
 15,200 21.81 22.16 21.67 0 3,500 -0.1
03/02/2023
21.81
 10,600 21.53 21.81 21.39 1,900 0 0.1
02/02/2023
21.53
 14,700 21.53 21.53 21.18 0 2,200 -0.1
01/02/2023
21.53
 33,480 21.46 21.88 21.39 0 0 0
31/01/2023
21.46
 2,800 21.67 21.67 21.46 0 0 0
30/01/2023
21.67
 4,356 21.53 21.95 21.18 0 0 0
27/01/2023
21.53
 9,856 21.32 21.60 20.97 0 0 0
19/01/2023
21.32
 16,700 21.67 21.67 20.97 0 0 0
18/01/2023
21.67
 9,980 20.97 21.81 20.97 0 0 0
17/01/2023
20.97
 25,300 21.39 21.88 20.97 3,500 0 0.1
16/01/2023
21.39
 10,900 21.67 21.88 20.06 0 1,700 -0.1
13/01/2023
21.67
 4,000 21.32 21.95 20.97 0 0 0
12/01/2023
21.32
 2,130 21.88 21.88 21.32 0 0 0
11/01/2023
21.88
 20,780 21.32 22.37 20.97 1,300 0 0.0
10/01/2023
21.32
 1,504 21.53 21.53 21.18 0 0 0
09/01/2023
21.53
 6,496 21.39 22.93 21.04 0 1,600 -0.0
06/01/2023
21.39
 7,202 21.18 21.39 20.97 0 0 0
05/01/2023
21.18
 10,600 20.34 21.18 20.83 0 0 0
04/01/2023
20.34
 8,684 20.55 22.30 20.34 0 0 0
03/01/2023
20.55
 920 20.41 21.25 20.55 0 0 0
30/12/2022
20.41
 18,180 20.34 20.90 20.34 0 1,100 -0.0
29/12/2022
20.34
 2,147 20.27 20.90 20.34 0 0 0
28/12/2022
20.27
 200 20.83 21.11 20.27 0 0 0
27/12/2022
20.83
 300 19.99 20.90 19.99 0 0 0
26/12/2022
19.99
 3,510 20.69 20.69 19.99 0 0 0
23/12/2022
20.69
 638 20.76 20.76 20.55 0 0 0
22/12/2022
20.76
 3,400 19.92 20.83 20.06 0 0 0
21/12/2022
19.92
 4,542 20.48 20.62 19.92 0 0 0
20/12/2022
20.48
 28,085 21.25 21.25 20.27 0 0 0
19/12/2022
21.25
 6,100 21.67 22.37 21.11 0 0 0
16/12/2022
21.67
 2,420 21.39 21.67 21.18 200 0 0.0
15/12/2022
21.39
 4,800 21.46 21.46 21.32 0 0 0
14/12/2022
21.46
 1,500 21.32 21.46 21.32 0 0 0
13/12/2022
21.32
 14,600 21.53 21.53 21.11 0 0 0
12/12/2022
21.53
 4,900 21.32 22.02 21.32 0 0 0
09/12/2022
21.32
 14,049 21.67 21.67 21.25 0 0 0
08/12/2022
21.67
 14,301 21.32 22.02 21.32 1,600 0 0.0
07/12/2022
21.32
 5,100 21.67 21.67 21.32 0 0 0
06/12/2022: Cổ tức tiền mặt tỉ lệ: 5%
06/12/2022
21.67
 49,200 21.81 23.14 21.67 0 0 0
05/12/2022
21.81
 5,950 22.36 23.53 21.81 0 0 0
02/12/2022
22.36
 14,020 22.56 22.56 21.40 0 0 0
01/12/2022
22.56
 6,700 21.95 23.67 19.88 0 0 0
30/11/2022
21.95
 3,900 20.98 23.05 20.84 0 0 0
29/11/2022
20.98
 9,220 20.50 20.98 20.57 300 0 0.0
28/11/2022
20.50
 2,556 20.29 21.19 20.50 0 0 0
25/11/2022
20.29
 2,899 20.36 20.43 19.88 0 0 0
24/11/2022
20.36
 4,150 20.09 20.36 19.95 0 0 0
23/11/2022
20.09
 1,200 20.23 21.53 20.02 0 0 0
22/11/2022
20.23
 8,018 19.33 20.43 19.19 0 0 0
21/11/2022
19.33
 2,000 19.74 19.74 19.26 200 0 0.0
18/11/2022
19.74
 3,662 19.06 19.74 18.92 0 0 0
17/11/2022
19.06
 4,419 18.92 20.43 18.92 200 300 -0.0
16/11/2022
18.92
 11,210 18.23 20.02 16.51 5,500 0 0.2
15/11/2022
18.23
 17,327 20.16 21.53 18.23 200 0 0.0
14/11/2022
20.16
 18,064 22.36 22.36 20.16 0 8,200 -0.2
11/11/2022
22.36
 7,746 20.50 22.50 20.64 6,700 0 0.2
10/11/2022
20.50
 6,400 22.77 22.77 20.50 0 0 0
09/11/2022
22.77
 3,440 22.84 22.91 22.70 2,300 0 0.1
08/11/2022
22.84
 2,500 23.05 23.46 22.84 0 0 0
07/11/2022
23.05
 6,700 23.73 23.73 21.40 0 5,700 -0.2
04/11/2022
23.73
 6,493 23.87 23.87 23.32 2,200 0 0.1
03/11/2022
23.87
 11,000 24.08 24.08 23.87 0 0 0
02/11/2022
24.08
 5,400 24.08 25.04 24.08 0 1,300 -0.0
01/11/2022
24.08
 12,570 24.08 24.28 23.46 2,600 0 0.1
31/10/2022
24.08
 5,880 24.97 24.97 23.94 0 0 0
28/10/2022
24.97
 1,983 24.77 25.18 24.49 0 0 0
27/10/2022
24.77
 1,488 24.35 25.25 24.56 0 0 0
26/10/2022
24.35
 5,416 25.11 25.11 23.39 0 0 0
25/10/2022
25.11
 25,700 25.25 25.32 24.77 0 0 0
24/10/2022
25.25
 18,644 25.73 25.73 23.18 0 0 0
21/10/2022
25.73
 2,830 25.94 25.94 25.18 0 0 0
20/10/2022
25.94
 2,045 26.21 26.21 25.52 700 0 0.0
19/10/2022
26.21
 1,021 26.35 26.42 25.94 300 0 0.0
18/10/2022
26.35
 10,699 26.35 26.35 25.87 0 5,000 -0.2
17/10/2022
26.35
 9,745 26.00 26.76 25.52 3,700 0 0.1
14/10/2022
26.00
 5,822 25.94 26.83 25.45 0 1,700 -0.1
13/10/2022
25.94
 1,029 26.00 26.00 25.87 0 0 0
12/10/2022
26.00
 5,806 25.11 26.07 24.08 0 0 0
11/10/2022
25.11
 10,813 26.07 26.07 24.56 1,000 3,600 -0.1
10/10/2022
26.07
 7,941 26.07 26.07 25.45 0 141 -0.0
07/10/2022
26.07
 11,500 26.76 26.76 25.45 0 400 -0.0
06/10/2022
26.76
 2,018 27.52 27.52 25.80 0 400 -0.0
05/10/2022
27.52
 8,700 26.00 27.52 26.07 0 700 -0.0
04/10/2022
26.00
 2,990 26.07 26.07 26.00 0 0 0
03/10/2022
26.07
 4,105 26.00 28.00 26.00 0 0 0
30/09/2022
26.00
 7,420 28.27 28.27 25.59 0 0 0
29/09/2022
28.27
 23,600 28.34 28.41 27.52 0 0 0
28/09/2022
28.34
 1,753 28.41 28.55 28.21 0 0 0
27/09/2022
28.41
 5,640 28.27 28.41 28.27 0 0 0
26/09/2022
28.27
 11,251 28.96 28.96 28.21 0 0 0
23/09/2022
28.96
 2,663 30.82 30.82 28.96 0 0 0
22/09/2022
30.82
 3,073 29.17 31.23 28.89 0 0 0
21/09/2022
29.17
 10,829 29.24 29.31 28.96 2,200 0 0.1
20/09/2022
29.24
 13,302 29.51 29.51 28.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |