CTCP Phát triển Hạ tầng Vĩnh Phúc (idv)

37.60
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
(2024-10-14) 		0 0% 446,000 36,400 1.4
37.30
38.70
37.60
2 tháng
(2024-09-16) 		0.20 0.53% 729,300 60,190 2.3
37.30
38.70
37.60
3 tháng
(2024-08-15) 		0.40 1.08% 1,054,300 139,690 5.3
37.20
38.90
37.60
6 tháng
(2024-05-17) 		-0.40 -1.05% 3,554,600 239,951 9.1
35.70
41.30
37.60
12 tháng
(2023-11-20) 		5.56 17.35% 6,325,900 325,147 12.1
31.36
41.30
37.60
24 tháng
(2022-11-24) 		17.24 84.65% 9,162,685 315,157 11.9
19.92
41.30
37.60
36 tháng
(2021-11-29) 		-1.67 -4.25% 13,854,139 394,963 16.4
18.23
46.85
37.60
60 tháng
(2019-12-10) 		19.87 112.01% 24,650,198 1,316,815 67.9
13.71
46.85
37.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/02/2021
28.21
 10,000 28.21 28.65 27.76 0 0 0
04/02/2021
28.21
 4,400 27.76 28.21 27.71 1,000 0 0.1
03/02/2021
27.76
 4,200 27.91 28.21 27.42 0 0 0
02/02/2021
27.91
 16,000 27.96 27.96 27.17 0 15,300 -0.8
01/02/2021
27.96
 6,800 28.21 28.21 27.02 2,000 0 0.1
29/01/2021
28.21
 4,600 26.97 28.21 26.72 2,000 600 0.1
28/01/2021
26.97
 50,900 28.75 28.75 25.88 29,000 6,300 1.3
27/01/2021
28.75
 35,433 29.69 29.69 28.75 16,900 1,700 0.9
26/01/2021
29.69
 24,600 29.69 29.69 29.00 12,600 0 0.7
25/01/2021
29.69
 19,500 29.10 29.94 28.90 3,000 0 0.2
22/01/2021
29.10
 19,700 28.65 29.64 28.65 2,000 0 0.1
21/01/2021
28.65
 75,119 29.45 29.54 28.65 11,000 0 0.6
20/01/2021
29.45
 22,600 29.15 29.59 28.80 8,100 0 0.5
19/01/2021
29.15
 67,900 29.74 29.94 28.95 30,500 0 1.8
18/01/2021
29.74
 39,727 30.04 30.19 29.69 6,100 0 0.4
15/01/2021
30.04
 28,836 30.09 30.19 29.64 2,600 0 0.2
14/01/2021
30.09
 25,000 29.64 30.09 29.30 3,900 0 0.2
13/01/2021
29.64
 57,000 30.19 31.08 29.40 14,000 0 0.8
12/01/2021
30.19
 87,300 27.47 30.19 27.57 0 0 0
11/01/2021
27.47
 17,600 27.42 27.61 27.42 0 0 0
08/01/2021
27.42
 44,600 27.57 27.61 27.22 14,200 0 0.8
07/01/2021
27.57
 25,400 27.57 27.61 27.47 300 0 0.0
06/01/2021
27.57
 19,700 27.61 27.61 27.42 2,300 0 0.1
05/01/2021
27.61
 24,440 27.37 27.61 27.27 4,300 0 0.2
04/01/2021
27.37
 34,300 27.66 27.71 27.37 5,800 0 0.3
31/12/2020
27.66
 4,800 27.66 27.66 27.47 1,200 0 0.1
30/12/2020
27.66
 7,400 27.42 27.76 27.42 2,700 0 0.2
29/12/2020
27.42
 13,823 27.61 27.61 27.42 7,000 400 0.4
28/12/2020
27.61
 18,924 28.11 28.11 27.57 2,600 0 0.1
25/12/2020
28.11
 9,316 28.11 28.16 27.42 900 0 0.0
24/12/2020
28.11
 35,200 27.86 28.11 27.37 15,100 0 0.8
23/12/2020
27.86
 19,040 27.61 29.64 27.71 0 0 0
22/12/2020
27.61
 87,911 27.22 27.61 26.62 14,200 0 0.8
21/12/2020
27.22
 46,089 28.01 28.06 27.22 7,000 0 0.4
18/12/2020
28.01
 4,300 27.96 28.11 27.71 0 0 0
17/12/2020
27.96
 20,460 28.11 28.16 27.71 8,000 0 0.4
16/12/2020
28.11
 5,116 28.21 28.46 28.11 0 0 0
15/12/2020
28.21
 24,627 27.96 28.46 27.96 0 0 0
14/12/2020
27.96
 26,465 28.21 28.21 27.86 12,000 0 0.7
11/12/2020
28.21
 18,900 28.16 28.21 28.06 2,300 0 0.1
10/12/2020
28.16
 10,432 28.11 28.31 28.06 2,000 0 0.1
09/12/2020
28.11
 13,010 28.21 28.21 28.06 3,200 0 0.2
08/12/2020
28.21
 26,400 28.46 28.70 28.16 10,200 0 0.6
07/12/2020
28.46
 18,720 28.31 28.95 28.46 0 0 0
04/12/2020
28.31
 9,510 28.41 28.55 28.31 800 0 0.0
03/12/2020: Cổ tức tiền mặt tỉ lệ: 10%
03/12/2020
28.41
 30,114 27.76 28.41 27.76 15,000 0 0.9
02/12/2020
27.76
 16,370 27.96 27.96 27.76 2,000 0 0.1
01/12/2020
27.96
 46,700 27.23 29.66 26.84 4,000 0 0.2
30/11/2020
27.23
 11,300 27.23 27.23 26.89 2,000 0 0.1
27/11/2020
27.23
 12,711 27.08 27.23 26.74 0 0 0
26/11/2020
27.08
 7,374 26.89 27.47 26.89 0 0 0
25/11/2020
26.89
 29,106 27.42 27.67 26.89 0 0 0
24/11/2020
27.42
 16,530 28.20 28.20 27.42 0 0 0
23/11/2020
28.20
 17,080 28.20 28.69 28.01 0 0 0
20/11/2020
28.20
 78,625 25.87 28.20 25.87 2,000 0 0.1
19/11/2020
25.87
 8,800 26.01 26.16 25.87 1,200 0 0.1
18/11/2020
26.01
 6,700 26.01 26.06 25.77 500 0 0.0
17/11/2020
26.01
 16,140 26.01 26.01 25.72 8,800 0 0.5
16/11/2020
26.01
 25,690 25.77 26.01 25.72 17,100 0 0.9
13/11/2020
25.77
 18,700 25.77 25.82 25.67 900 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |