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
(2024-08-20) 		-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)
07/07/2021
31.18
 15,400 31.67 31.67 30.68 0 0 0
06/07/2021
31.67
 14,300 32.66 32.66 31.67 0 0 0
05/07/2021
32.66
 8,900 33.50 33.70 32.17 0 0 0
02/07/2021
33.50
 12,900 33.65 33.65 32.86 0 300 -0.0
01/07/2021
33.65
 7,441 33.31 33.65 33.01 0 200 -0.0
30/06/2021
33.31
 6,815 33.31 33.65 32.91 100 0 0.0
29/06/2021
33.31
 7,701 33.16 33.40 33.06 0 1,500 -0.1
28/06/2021
33.16
 11,608 33.50 34.39 33.16 0 483 -0.0
25/06/2021
33.50
 8,000 34.00 34.00 33.50 0 0 0
24/06/2021
34.00
 10,300 33.90 34.05 33.80 0 0 0
23/06/2021
33.90
 6,400 34.35 34.35 33.80 0 0 0
22/06/2021
34.35
 11,500 34.05 34.64 34.10 100 0 0.0
21/06/2021
34.05
 10,720 34.49 34.89 33.80 0 0 0
18/06/2021
34.49
 33,700 34.54 35.09 33.65 300 0 0.0
17/06/2021
34.54
 4,000 35.19 35.19 33.75 0 0 0
16/06/2021
35.19
 11,076 35.14 35.48 34.89 0 56 -0.0
15/06/2021
35.14
 41,800 33.65 36.13 33.45 0 0 0
14/06/2021
33.65
 9,500 34.00 34.15 33.65 0 0 0
11/06/2021
34.00
 14,500 33.45 34.00 33.06 0 300 -0.0
10/06/2021
33.45
 11,000 33.60 33.60 33.40 1,500 0 0.1
09/06/2021
33.60
 12,600 33.60 33.60 33.26 5,500 0 0.4
08/06/2021
33.60
 17,300 33.65 33.80 33.40 5,600 0 0.4
07/06/2021
33.65
 6,300 33.45 33.70 33.40 1,000 100 0.1
04/06/2021
33.45
 32,500 33.65 34.39 33.31 6,600 200 0.4
03/06/2021
33.65
 11,900 34.10 34.10 33.45 2,000 0 0.1
02/06/2021
34.10
 17,605 34.15 34.30 33.45 6,700 0 0.5
01/06/2021
34.15
 16,626 34.54 34.59 33.40 7,100 0 0.5
31/05/2021
34.54
 7,500 34.54 34.64 33.65 0 0 0
28/05/2021
34.54
 21,509 34.30 35.04 33.26 2,000 0 0.1
27/05/2021
34.30
 32,820 33.60 35.19 33.01 5,500 0 0.4
26/05/2021
33.60
 14,800 33.65 33.65 33.21 5,800 0 0.4
25/05/2021
33.65
 11,100 34.39 34.39 33.26 0 0 0
24/05/2021
34.39
 8,800 33.95 34.59 33.90 2,000 0 0.1
21/05/2021
33.95
 8,100 33.45 34.05 33.55 0 0 0
20/05/2021
33.45
 15,900 34.64 34.64 33.21 2,000 0 0.1
19/05/2021
34.64
 6,100 34.59 34.64 34.59 0 0 0
18/05/2021
34.59
 3,120 34.59 34.64 34.00 0 0 0
17/05/2021
34.59
 21,300 34.89 34.89 33.75 7,000 0 0.5
14/05/2021
34.89
 22,800 34.89 35.04 34.69 5,900 0 0.4
13/05/2021
34.89
 4,500 36.08 36.08 34.84 0 0 0
12/05/2021
36.08
 43,400 33.70 36.13 33.65 7,700 0 0.5
11/05/2021
33.70
 9,700 33.11 34.15 33.16 0 0 0
10/05/2021
33.11
 27,600 33.75 33.75 32.66 0 0 0
07/05/2021
33.75
 41,000 34.64 34.74 33.16 6,000 0 0.4
06/05/2021
34.64
 34,400 35.53 35.83 34.00 4,500 0 0.3
05/05/2021
35.53
 13,725 35.38 36.57 35.33 1,000 0 0.1
04/05/2021
35.38
 22,550 35.88 35.88 34.64 6,100 0 0.4
29/04/2021
35.88
 68,600 33.26 36.37 33.40 0 0 0
28/04/2021
33.26
 33,100 33.31 33.50 33.06 0 0 0
27/04/2021
33.31
 23,100 32.71 33.31 32.41 5,700 0 0.4
26/04/2021
32.71
 23,300 33.60 33.60 32.66 3,500 2,000 0.1
23/04/2021
33.60
 37,800 31.97 33.80 31.77 3,000 2,800 0.0
22/04/2021
31.97
 71,700 32.96 34.15 31.97 12,700 0 0.8
20/04/2021
32.96
 69,265 32.96 33.65 31.87 12,000 0 0.8
19/04/2021
32.96
 65,600 33.65 33.65 32.91 8,900 0 0.6
16/04/2021
33.65
 58,400 34.89 34.89 33.16 9,000 0 0.6
15/04/2021
34.89
 60,691 36.18 36.18 34.15 10,100 0 0.7
14/04/2021
36.18
 205,860 35.58 36.18 32.76 15,000 0 1.0
13/04/2021
35.58
 94,926 38.90 39.00 35.14 14,200 0 1.1
12/04/2021
38.90
 59,401 40.33 40.33 38.11 15,700 500 1.2
09/04/2021
40.33
 83,000 41.08 41.08 39.59 14,500 0 1.2
08/04/2021
41.08
 43,300 42.71 42.71 41.08 12,100 0 1.0
07/04/2021
42.71
 22,600 43.55 43.55 42.07 4,500 0 0.4
06/04/2021
43.55
 26,857 45.43 45.48 42.11 300 0 0.0
05/04/2021
45.43
 57,610 43.45 46.52 41.08 9,900 0 0.8
02/04/2021
43.45
 127,773 39.54 43.45 38.60 10,000 115 0.8
01/04/2021
39.54
 13,917 39.34 39.59 39.10 0 0 0
31/03/2021
39.34
 6,600 39.10 39.34 38.65 1,500 0 0.1
30/03/2021
39.10
 9,150 39.10 39.10 38.60 1,500 0 0.1
29/03/2021
39.10
 14,920 38.60 40.58 38.65 1,500 0 0.1
26/03/2021
38.60
 32,600 40.58 41.08 38.60 4,000 0 0.3
25/03/2021
40.58
 29,168 39.44 41.08 35.53 0 100 -0.0
24/03/2021
39.44
 21,600 39.54 39.54 38.95 5,000 0 0.4
23/03/2021
39.54
 20,000 39.10 39.59 39.10 1,100 0 0.1
22/03/2021
39.10
 35,810 39.84 39.84 38.95 5,500 17 0.4
19/03/2021
39.84
 6,520 39.39 39.84 39.00 1,000 0 0.1
18/03/2021
39.39
 15,300 40.33 40.58 39.39 4,000 0 0.3
17/03/2021
40.33
 39,669 38.95 40.43 38.85 0 0 0
16/03/2021
38.95
 46,200 37.36 38.95 36.92 0 0 0
15/03/2021
37.36
 39,320 36.03 37.36 35.93 900 200 0.1
12/03/2021
36.03
 22,700 35.88 36.13 35.68 200 0 0.0
11/03/2021
35.88
 37,410 35.38 36.37 35.29 0 100 -0.0
10/03/2021
35.38
 26,320 35.14 35.38 34.44 9,000 0 0.6
09/03/2021
35.14
 34,530 34.89 36.13 34.44 0 100 -0.0
08/03/2021
34.89
 20,820 33.65 34.89 33.85 0 0 0
05/03/2021
33.65
 22,710 33.70 33.70 32.71 0 100 -0.0
04/03/2021
33.70
 53,900 34.59 34.64 32.17 0 500 -0.0
03/03/2021
34.59
 14,863 34.64 35.14 33.90 200 0 0.0
02/03/2021
34.64
 46,400 35.14 36.37 34.05 0 0 0
01/03/2021
35.14
 99,913 31.97 35.14 32.41 800 0 0.1
26/02/2021
31.97
 36,500 31.67 32.81 31.52 0 0 0
25/02/2021
31.67
 106,579 29.20 31.67 29.84 0 0 0
24/02/2021
29.20
 19,100 28.90 29.25 28.70 0 0 0
23/02/2021
28.90
 18,300 28.55 28.90 28.55 2,000 13,800 -0.7
22/02/2021
28.55
 23,900 28.65 28.85 28.55 3,000 10,600 -0.4
19/02/2021
28.65
 76,100 28.41 29.45 28.26 2,900 52,300 -2.9
18/02/2021
28.41
 13,301 28.70 28.70 28.16 3,200 0 0.2
17/02/2021
28.70
 12,400 27.91 28.70 27.91 1,900 4,000 -0.1
09/02/2021
27.91
 38,626 28.01 28.01 27.27 10,000 34,926 -1.4
08/02/2021
28.01
 17,600 28.21 28.21 27.71 9,000 700 0.5

Chính sách bảo mật | Điều khoản sử dụng |