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)
26/11/2021
39.38
 13,632 39.38 39.61 37.90 1,600 0 0.1
25/11/2021
39.38
 25,049 39.16 39.38 38.81 0 300 -0.0
24/11/2021
39.16
 18,961 38.87 39.84 39.04 0 0 0
23/11/2021
38.87
 30,493 38.59 38.87 38.13 0 36 -0.0
22/11/2021
38.59
 40,161 39.33 39.33 38.19 0 0 0
19/11/2021
39.33
 67,983 40.41 40.69 38.53 0 0 0
18/11/2021
40.41
 62,666 40.52 40.52 39.90 200 0 0.0
17/11/2021
40.52
 30,728 40.69 40.75 40.41 0 0 0
16/11/2021
40.69
 65,374 41.09 41.09 40.41 0 0 0
15/11/2021
41.09
 50,841 40.63 41.83 40.69 0 0 0
12/11/2021
40.63
 29,185 40.52 40.92 40.41 0 0 0
11/11/2021
40.52
 56,330 40.75 40.92 39.38 0 0 0
10/11/2021
40.75
 36,976 40.52 40.98 40.29 0 0 0
09/11/2021
40.52
 28,179 40.63 40.63 40.24 0 0 0
08/11/2021
40.63
 31,340 40.46 41.55 40.18 0 0 0
05/11/2021
40.46
 37,700 40.69 40.98 39.90 0 0 0
04/11/2021
40.69
 32,830 39.33 40.75 38.47 0 0 0
03/11/2021
39.33
 84,370 41.83 42.63 39.27 100 200 -0.0
02/11/2021
41.83
 104,800 38.59 42.11 38.59 100 300 -0.0
01/11/2021
38.59
 86,445 39.21 39.84 38.42 100 1,500 -0.1
29/10/2021
39.21
 70,731 38.70 39.55 38.64 0 0 0
28/10/2021
38.70
 60,700 38.98 39.04 38.42 0 1,600 -0.1
27/10/2021
38.98
 100,200 38.47 39.21 38.36 100 200 -0.0
26/10/2021
38.47
 150,700 36.42 39.27 36.14 0 0 0
25/10/2021
36.42
 72,300 36.14 36.94 36.14 2,900 6,100 -0.2
22/10/2021
36.14
 81,300 35.29 36.14 35.23 0 0 0
21/10/2021
35.29
 29,800 35.29 35.57 35.00 0 0 0
20/10/2021
35.29
 43,400 34.66 35.80 34.66 7,000 0 0.4
19/10/2021
34.66
 31,700 34.89 34.89 34.32 0 2,400 -0.1
18/10/2021
34.89
 28,900 34.89 35.29 34.72 0 0 0
15/10/2021
34.89
 18,000 35.74 35.85 34.89 0 0 0
14/10/2021
35.74
 61,100 34.32 35.80 34.72 2,400 100 0.1
13/10/2021
34.32
 31,900 34.83 35.00 34.32 0 200 -0.0
12/10/2021
34.83
 21,000 34.77 35.17 34.60 0 300 -0.0
11/10/2021
34.77
 33,700 35.51 35.51 34.77 0 800 -0.0
08/10/2021
35.51
 30,200 35.74 35.85 35.00 0 100 -0.0
07/10/2021
35.74
 61,583 34.89 37.56 34.60 0 0 0
06/10/2021
34.89
 44,500 34.60 35.06 34.60 700 0 0.0
05/10/2021
34.60
 36,000 33.35 34.72 33.58 600 0 0.0
04/10/2021
33.35
 38,200 33.58 33.58 32.84 0 2,100 -0.1
01/10/2021
33.58
 34,159 33.92 33.92 33.07 0 0 0
30/09/2021
33.92
 26,350 33.01 34.03 33.24 100 0 0.0
29/09/2021
33.01
 107,669 34.15 34.15 32.38 2,100 300 0.1
28/09/2021
34.15
 65,520 35.29 35.29 32.50 0 0 0
27/09/2021
35.29
 37,200 36.42 36.54 34.15 0 0 0
24/09/2021
36.42
 74,360 35.68 38.13 35.68 300 100 0.0
23/09/2021
35.68
 410,676 32.44 35.68 32.61 0 100 -0.0
22/09/2021
32.44
 21,640 32.50 32.55 32.33 0 0 0
21/09/2021
32.50
 27,000 32.67 32.67 31.59 0 0 0
20/09/2021
32.67
 38,350 32.44 32.72 32.38 0 0 0
17/09/2021
32.44
 21,900 32.16 32.44 32.04 0 0 0
16/09/2021
32.16
 39,438 32.33 32.33 31.98 0 0 0
15/09/2021
32.33
 16,564 32.38 32.44 31.87 0 0 0
14/09/2021
32.38
 12,406 32.38 32.38 32.04 0 0 0
13/09/2021
32.38
 13,400 32.72 32.72 32.33 0 0 0
10/09/2021
32.72
 39,953 31.87 32.89 31.87 0 0 0
09/09/2021
31.87
 35,300 31.87 31.93 31.87 0 0 0
08/09/2021
31.87
 20,900 32.78 32.78 31.30 0 0 0
07/09/2021
32.78
 24,402 33.35 33.58 31.87 0 0 0
06/09/2021
33.35
 28,201 33.01 33.58 32.44 100 0 0.0
01/09/2021
33.01
 18,300 33.58 33.58 33.01 0 0 0
31/08/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
31/08/2021
33.58
 25,753 33.21 34.72 33.24 0 0 0
30/08/2021
33.21
 25,344 33.11 33.21 32.66 0 0 0
27/08/2021
33.11
 21,000 33.16 33.45 32.91 0 0 0
26/08/2021
33.16
 61,776 31.87 33.65 32.02 0 0 0
25/08/2021
31.87
 3,470 31.57 32.07 31.13 0 0 0
24/08/2021
31.57
 2,857 31.67 31.67 31.03 0 0 0
23/08/2021
31.67
 7,518 31.92 32.17 31.18 0 0 0
20/08/2021
31.92
 9,900 32.46 32.51 31.92 0 0 0
19/08/2021
32.46
 16,900 32.46 32.46 32.17 0 0 0
18/08/2021
32.46
 16,300 32.71 32.71 32.17 0 0 0
17/08/2021
32.71
 29,100 33.06 33.06 32.17 0 300 -0.0
16/08/2021
33.06
 12,700 32.91 33.06 32.71 0 6,000 -0.4
13/08/2021
32.91
 40,650 32.17 33.40 32.17 0 0 0
12/08/2021
32.17
 6,725 32.22 32.41 31.67 0 0 0
11/08/2021
32.22
 16,700 32.22 32.76 32.17 0 2,500 -0.2
10/08/2021
32.22
 13,150 31.92 32.22 31.67 0 0 0
09/08/2021
31.92
 2,200 31.67 31.97 31.82 0 0 0
06/08/2021
31.67
 13,100 31.62 32.12 31.18 0 0 0
05/08/2021
31.62
 2,800 31.47 31.67 31.47 0 0 0
04/08/2021
31.47
 5,183 31.43 31.67 31.47 0 0 0
03/08/2021
31.43
 8,100 31.43 31.92 31.18 0 0 0
02/08/2021
31.43
 5,800 31.23 31.67 31.18 0 0 0
30/07/2021
31.23
 21,800 32.07 32.22 31.18 100 0 0.0
29/07/2021
32.07
 900 32.07 32.17 32.07 0 0 0
28/07/2021
32.07
 4,100 31.92 32.22 31.67 0 0 0
27/07/2021
31.92
 8,200 31.38 33.16 31.67 0 0 0
26/07/2021
31.38
 7,400 31.18 31.67 30.19 0 0 0
23/07/2021
31.18
 3,500 31.77 32.12 31.18 0 0 0
22/07/2021
31.77
 30,900 30.48 31.77 30.88 0 2,500 -0.2
21/07/2021
30.48
 9,515 29.89 31.18 29.89 0 0 0
20/07/2021
29.89
 4,500 29.89 29.94 29.45 0 0 0
19/07/2021
29.89
 9,400 30.34 30.34 28.70 600 0 0.0
16/07/2021
30.34
 4,115 30.29 30.44 29.69 0 15 -0.0
15/07/2021
30.29
 7,400 29.59 30.39 28.75 0 100 -0.0
14/07/2021
29.59
 10,400 29.64 29.64 28.75 0 800 -0.0
13/07/2021
29.64
 27,400 29.79 32.17 28.60 0 0 0
12/07/2021
29.79
 32,400 32.56 32.56 29.35 0 0 0
09/07/2021
32.56
 8,075 32.37 32.81 31.43 0 0 0
08/07/2021
32.37
 23,700 31.18 34.30 31.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |