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
(2024-10-23) 		-0.40 -1.06% 582,707 6,597 0.3
37.30
38.10
37.50
2 tháng
(2024-09-23) 		0.10 0.27% 906,877 59,987 2.3
37.30
38.70
37.50
3 tháng
(2024-08-26) 		-0.30 -0.79% 1,263,967 141,287 5.4
37.30
38.90
37.50
6 tháng
(2024-05-27) 		-1.90 -4.82% 3,393,576 232,900 8.8
35.70
41.30
37.50
12 tháng
(2023-11-28) 		5.88 18.59% 6,546,575 326,144 12.1
31.36
41.30
37.50
24 tháng
(2022-12-05) 		15.69 71.96% 9,398,215 318,354 12.0
19.92
41.30
37.50
36 tháng
(2021-12-08) 		0.64 1.73% 13,990,350 400,061 16.6
18.23
46.85
37.50
60 tháng
(2019-12-19) 		19.91 113.13% 24,873,610 1,295,912 67.2
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)
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
12/11/2020
25.77
 47,957 26.40 26.40 25.67 17,900 0 1.0
11/11/2020
26.40
 13,220 26.40 26.50 26.26 800 0 0.0
10/11/2020
26.40
 9,100 26.21 26.69 26.21 0 0 0
09/11/2020
26.21
 12,400 26.01 26.21 25.92 1,300 0 0.1
06/11/2020
26.01
 17,141 26.01 26.01 25.87 4,800 0 0.3
05/11/2020
26.01
 11,116 25.96 26.01 25.82 3,806 0 0.2
04/11/2020
25.96
 6,410 25.87 25.96 25.67 0 0 0
03/11/2020
25.87
 17,000 26.01 26.45 25.77 2,000 0 0.1
02/11/2020
26.01
 6,624 26.35 26.35 25.77 0 0 0
30/10/2020
26.35
 3,510 26.26 26.35 26.21 0 0 0
29/10/2020
26.26
 9,429 26.16 26.26 25.77 800 0 0.0
28/10/2020
26.16
 14,670 26.50 26.74 26.16 6,200 0 0.3
27/10/2020
26.50
 32,294 27.33 27.33 26.50 12,900 0 0.7
26/10/2020
27.33
 7,900 27.62 27.62 27.33 200 0 0.0
23/10/2020
27.62
 16,685 27.91 27.96 27.28 0 0 0
22/10/2020
27.91
 48,790 27.13 27.96 27.03 19,920 0 1.1
21/10/2020
27.13
 42,870 25.96 27.96 26.16 10 0 0.0
20/10/2020
25.96
 11,000 25.96 25.96 25.82 710 0 0.0
19/10/2020
25.96
 16,600 25.67 26.01 25.67 2,000 0 0.1
16/10/2020
25.67
 38,600 25.77 26.16 25.04 13,900 0 0.7
15/10/2020
25.77
 16,544 25.77 25.92 25.67 3,100 0 0.2
14/10/2020
25.77
 17,300 25.72 25.92 25.53 6,000 0 0.3
13/10/2020
25.72
 17,900 25.62 25.72 25.53 12,700 0 0.7
12/10/2020
25.62
 18,100 25.82 25.96 25.53 8,000 0 0.4
09/10/2020
25.82
 5,400 25.62 26.01 25.38 0 0 0
08/10/2020
25.62
 25,300 25.67 25.77 25.28 9,000 0 0.5
07/10/2020
25.67
 30,300 26.06 26.06 25.62 21,900 0 1.2
06/10/2020
26.06
 20,145 25.48 26.69 25.23 0 0 0
05/10/2020
25.48
 22,100 25.67 25.67 25.19 2,220 0 0.1
02/10/2020
25.67
 36,000 25.92 26.01 25.19 19,500 17,600 0.1
01/10/2020
25.92
 44,250 24.55 25.92 24.55 0 0 0
30/09/2020
24.55
 28,920 24.21 24.55 24.17 2,700 0 0.1
29/09/2020
24.21
 6,145 24.07 24.26 24.07 1,600 0 0.1
28/09/2020
24.07
 2,800 24.02 24.41 24.07 0 0 0
25/09/2020
24.02
 9,510 23.97 24.02 23.97 2,400 0 0.1
24/09/2020
23.97
 12,663 23.97 24.07 23.92 3,000 0 0.1
23/09/2020
23.97
 2,210 23.87 24.02 23.97 0 10 -0.0
22/09/2020
23.87
 10,920 23.97 24.07 23.82 3,600 10 0.2
21/09/2020
23.97
 20,041 24.02 24.02 23.78 6,620 0 0.3
18/09/2020
24.02
 4,410 23.82 24.07 23.82 100 0 0.0
17/09/2020
23.82
 17,667 23.82 23.87 23.73 8,300 0 0.4
16/09/2020
23.82
 18,810 23.97 24.02 23.82 7,600 0 0.4
15/09/2020
23.97
 1,630 24.02 24.07 23.97 0 0 0
14/09/2020
24.02
 1,315 23.92 24.12 23.92 700 25 0.0
11/09/2020
23.92
 14,355 23.92 23.97 23.92 4,800 7,505 -0.1
10/09/2020
23.92
 15,810 23.92 24.31 23.82 800 3,900 -0.2
09/09/2020
23.92
 11,606 23.87 23.92 23.68 6,000 2,400 0.2
08/09/2020
23.87
 18,000 23.87 24.07 23.78 8,700 1,700 0.3
07/09/2020
23.87
 13,810 24.41 24.41 23.87 6,100 0 0.3
04/09/2020
24.41
 6,410 24.17 24.46 23.82 2,000 1,200 0.0
03/09/2020
24.17
 4,810 24.31 24.55 23.97 0 1,000 -0.0
01/09/2020
24.31
 27,187 23.87 24.31 23.87 0 2,100 -0.1
31/08/2020
23.87
 30,120 25.14 25.14 23.82 20 400 -0.0
28/08/2020
25.14
 2,401 25.38 25.38 25.04 0 1 -0.0
27/08/2020
25.38
 4,536 25.23 25.38 25.04 30 0 0.0
26/08/2020
25.23
 21,400 24.80 25.23 24.41 0 0 0
25/08/2020
24.80
 9,400 24.70 24.80 24.31 0 0 0
24/08/2020
24.70
 19,824 24.80 25.04 24.41 0 0 0
21/08/2020
24.80
 29,050 25.77 25.77 24.41 0 0 0
20/08/2020
25.77
 21,013 26.01 26.99 25.77 0 0 0
19/08/2020
26.01
 29,700 24.65 26.01 24.80 0 0 0
18/08/2020
24.65
 15,600 24.21 24.65 24.21 0 0 0
17/08/2020
24.21
 8,523 23.73 24.70 23.82 400 0 0.0
14/08/2020
23.73
 21,500 23.68 23.78 23.58 4,800 0 0.2
13/08/2020
23.68
 15,835 23.58 23.78 23.58 2,400 0 0.1
12/08/2020
23.58
 20,303 22.80 23.58 22.90 0 0 0
11/08/2020
22.80
 30,060 22.80 23.10 22.76 0 0 0
10/08/2020
22.80
 31,005 22.22 22.85 22.22 2,500 0 0.1
07/08/2020
22.22
 31,192 22.22 22.37 22.12 5,610 100 0.3
06/08/2020
22.22
 7,220 22.37 22.37 22.12 1,810 0 0.1
05/08/2020
22.37
 10,785 21.83 22.37 21.78 2,700 0 0.1
04/08/2020
21.83
 31,603 21.69 22.80 21.69 100 3,500 -0.2
03/08/2020
21.69
 31,700 20.32 21.88 20.42 0 0 0
31/07/2020
20.32
 10,310 20.18 20.32 20.18 2,800 0 0.1
30/07/2020
20.18
 7,600 20.28 20.37 20.13 3,800 5,500 -0.1
29/07/2020
20.28
 31,210 20.42 20.52 20.13 16,820 0 0.7
28/07/2020
20.42
 21,400 20.18 20.42 20.13 5,600 0 0.2
27/07/2020
20.18
 43,476 20.23 20.57 20.18 5,210 0 0.2
24/07/2020
20.23
 70,220 20.23 20.52 20.23 10,000 0 0.4
23/07/2020
20.23
 22,730 19.98 20.42 19.98 0 0 0
22/07/2020
19.98
 22,272 20.13 20.23 19.98 11,200 805 0.4
21/07/2020
20.13
 26,930 20.03 20.62 19.93 8,000 0 0.3
20/07/2020
20.03
 54,202 18.52 20.37 19.74 0 600 -0.0
17/07/2020
18.52
 400 18.52 18.52 18.52 0 0 0
16/07/2020
18.52
 300 18.48 18.67 18.52 0 0 0
15/07/2020
18.48
 5,100 18.38 18.48 18.48 0 0 0
14/07/2020
18.38
 1,600 18.28 18.48 18.38 0 0 0
13/07/2020
18.28
 1,000 18.48 18.48 18.28 300 0 0.0
10/07/2020
18.48
 2,400 18.48 18.48 18.28 1,900 0 0.1
09/07/2020
18.48
 5,900 18.48 18.57 18.48 4,000 0 0.2
08/07/2020
18.48
 4,000 18.48 18.48 18.48 0 0 0
07/07/2020
18.48
 315 18.23 18.52 18.48 0 0 0
06/07/2020
18.23
 12,600 18.33 18.33 18.14 10,600 11,600 -0.0
03/07/2020
18.33
 7,200 18.43 18.43 18.23 1,700 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |