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
(2024-10-15) 		0.10 0.27% 443,500 31,400 1.2
37.30
38.70
37.60
2 tháng
(2024-09-16) 		0.20 0.53% 736,200 60,190 2.3
37.30
38.70
37.60
3 tháng
(2024-08-16) 		-0.10 -0.27% 1,060,200 139,690 5.3
37.30
38.90
37.60
6 tháng
(2024-05-20) 		-0.50 -1.31% 3,549,700 237,758 9.0
35.70
41.30
37.60
12 tháng
(2023-11-20) 		5.56 17.35% 6,332,800 325,147 12.1
31.36
41.30
37.60
24 tháng
(2022-11-25) 		17.31 85.27% 9,165,435 315,157 11.9
19.92
41.30
37.60
36 tháng
(2021-11-30) 		-1.67 -4.25% 13,847,125 394,963 16.4
18.23
46.85
37.60
60 tháng
(2019-12-11) 		19.87 112.01% 24,653,335 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)
24/06/2020
18.48
 7,212 18.38 18.48 18.38 2,500 0 0.1
23/06/2020
18.38
 7,500 18.38 18.48 18.38 1,000 0 0.0
22/06/2020
18.38
 6,915 18.23 18.96 18.23 1,500 0 0.1
19/06/2020
18.23
 5,700 18.23 18.23 18.23 2,000 0 0.1
18/06/2020
18.23
 5,033 17.99 18.23 17.99 1,500 0 0.1
17/06/2020
17.99
 1,500 17.75 17.99 17.99 0 3,500 -0.0
16/06/2020
17.75
 5,727 17.89 17.89 16.34 0 3,500 -0.1
15/06/2020
17.89
 10,660 17.99 18.23 17.89 8,400 0 0.3
12/06/2020
17.99
 17,620 18.18 18.18 17.89 6,400 0 0.2
11/06/2020
18.18
 2,930 18.38 18.38 18.14 0 0 0
10/06/2020
18.38
 7,300 18.43 18.48 17.99 2,700 0 0.1
09/06/2020
18.43
 7,860 18.48 18.48 18.43 6,660 0 0.3
08/06/2020
18.48
 6,780 18.57 18.57 18.38 1,500 0 0.1
05/06/2020
18.57
 680 18.52 18.57 18.57 0 0 0
04/06/2020
18.52
 500 18.23 18.72 18.52 0 0 0
03/06/2020
18.23
 18,301 18.23 18.23 17.99 6,700 12,600 -0.2
02/06/2020
18.23
 12,400 18.82 18.82 18.23 7,000 6,800 0.0
01/06/2020
18.82
 3,007 18.77 18.82 18.52 0 0 0
29/05/2020: Cổ tức tiền mặt tỉ lệ: 15%
29/05/2020
18.77
 2,450 18.67 19.21 18.77 0 0 0
28/05/2020
18.67
 22,930 18.72 18.72 18.67 9,800 0 0.4
27/05/2020
18.72
 21,452 18.62 18.95 18.67 8,300 0 0.3
26/05/2020
18.62
 33,040 18.72 19.19 18.48 9,600 0 0.4
25/05/2020
18.72
 13,520 18.48 18.72 18.34 2,900 0 0.1
22/05/2020
18.48
 6,050 18.48 18.48 18.30 4,600 0 0.2
21/05/2020
18.48
 3,668 18.48 18.48 18.48 0 0 0
20/05/2020
18.48
 5,700 18.48 18.48 16.66 0 100 -0.0
19/05/2020
18.48
 8,140 18.16 18.48 18.25 0 0 0
18/05/2020
18.16
 2,540 18.06 18.16 17.97 0 100 -0.0
15/05/2020
18.06
 3,120 18.02 18.48 18.06 0 0 0
14/05/2020
18.02
 2,200 17.78 18.25 17.78 600 0 0.0
13/05/2020
17.78
 13,110 17.78 18.25 17.78 3,100 5,000 -0.1
12/05/2020
17.78
 5,400 17.78 17.97 17.78 2,300 1,700 0.0
11/05/2020
17.78
 8,600 17.78 17.88 17.55 3,100 3,000 0.0
08/05/2020
17.78
 9,770 18.20 18.25 17.78 3,000 2,900 0.0
07/05/2020
18.20
 6,980 18.39 18.39 18.20 3,000 5,800 -0.1
06/05/2020
18.39
 12,000 18.20 18.39 18.20 3,000 3,200 -0.0
05/05/2020
18.20
 2,300 18.25 18.25 18.20 0 400 -0.0
04/05/2020
18.25
 13,510 18.30 18.30 18.16 1,000 2,300 -0.1
29/04/2020
18.30
 9,100 18.06 18.30 18.02 1,500 100 0.1
28/04/2020
18.06
 7,901 17.92 18.11 17.92 100 0 0.0
27/04/2020
17.92
 9,480 17.50 17.92 17.45 0 80 -0.0
24/04/2020
17.50
 7,100 17.31 17.50 17.17 0 0 0
23/04/2020
17.31
 20,800 16.57 17.55 17.08 100 0 0.0
22/04/2020
16.57
 4,800 16.14 16.61 15.96 3,800 0 0.1
21/04/2020
16.14
 5,428 16.28 16.61 16.14 1,928 0 0.1
20/04/2020
16.28
 3,200 16.75 16.75 16.28 1,300 0 0.0
17/04/2020
16.75
 300 16.57 16.75 16.75 0 0 0
16/04/2020
16.57
 610 16.61 16.61 16.38 0 0 0
15/04/2020
16.61
 1,200 15.91 16.61 15.91 0 0 0
14/04/2020
15.91
 100 15.91 15.91 15.91 0 0 0
13/04/2020
15.91
 1,100 14.93 15.91 15.44 0 10 -0.0
10/04/2020
14.93
 10,000 14.97 14.97 14.93 5,000 0 0.2
09/04/2020
14.97
 7,200 15.02 15.44 14.97 1,000 0 0.0
08/04/2020
15.02
 3,200 15.07 15.11 14.97 2,400 0 0.1
07/04/2020
15.07
 1,900 14.88 15.07 14.97 100 0 0.0
06/04/2020
14.88
 2,500 15.35 15.44 14.88 0 0 0
03/04/2020
15.35
 9,533 15.35 15.35 14.04 2,600 8,533 -0.2
01/04/2020
15.35
 100 14.51 15.35 15.35 0 0 0
31/03/2020
14.51
 16,010 14.79 14.79 14.51 2,800 0 0.1
30/03/2020
14.79
 4,821 14.97 14.97 14.60 3,700 0 0.1
27/03/2020
14.97
 11,520 16.28 16.28 14.97 3,400 0 0.1
26/03/2020
16.28
 15,800 16.14 16.38 14.97 3,400 0 0.1
25/03/2020
16.14
 8,200 15.07 16.38 14.08 0 100 -0.0
24/03/2020
15.07
 4,500 13.71 15.07 14.74 0 0 0
23/03/2020
13.71
 18,741 15.16 15.16 13.66 3,600 100 0.1
20/03/2020
15.16
 1,200 14.55 15.16 13.15 0 100 -0.0
19/03/2020
14.55
 15,200 16.14 16.14 14.55 3,000 4,000 -0.0
18/03/2020
16.14
 1,100 15.44 16.33 13.94 0 100 -0.0
17/03/2020
15.44
 2,100 14.08 15.44 13.38 0 500 -0.0
16/03/2020
14.08
 2,000 14.55 15.44 13.15 0 100 -0.0
13/03/2020
14.55
 300 14.97 14.97 13.52 0 100 -0.0
12/03/2020
14.97
 14,320 16.38 16.38 14.97 0 100 -0.0
11/03/2020
16.38
 24,400 17.27 17.27 16.38 0 0 0
10/03/2020
17.27
 1,100 16.14 17.27 16.38 0 0 0
09/03/2020
16.14
 5,205 17.59 17.59 16.14 0 3,105 -0.1
06/03/2020
17.59
 1,600 17.31 17.59 17.13 0 0 0
05/03/2020
17.31
 290 17.31 17.31 17.31 0 0 0
04/03/2020
17.31
 1,510 17.31 17.31 17.13 0 0 0
03/03/2020
17.31
 1,925 17.45 17.55 17.31 0 0 0
02/03/2020
17.45
 1,500 17.41 17.45 17.45 0 0 0
28/02/2020
17.41
 151 17.55 17.55 17.41 0 0 0
27/02/2020
17.55
 4,700 17.73 17.73 17.55 0 0 0
26/02/2020
17.73
 100 17.59 17.73 17.73 0 0 0
25/02/2020
17.59
 7,000 17.41 17.59 17.31 0 0 0
24/02/2020
17.41
 2,500 18.02 18.02 17.41 0 0 0
21/02/2020
18.02
 2,400 17.83 18.02 17.73 0 0 0
20/02/2020
17.83
 500 17.73 17.88 17.73 0 0 0
19/02/2020
17.73
 0 17.73 17.73 17.73 0 0 0
18/02/2020
17.73
 9,800 17.55 17.73 17.41 0 100 -0.0
17/02/2020
17.55
 9,500 17.55 17.73 17.55 0 0 0
14/02/2020
17.55
 2,300 17.92 17.92 17.55 0 0 0
13/02/2020
17.92
 1,000 18.11 18.11 17.55 0 0 0
12/02/2020
18.11
 4,600 17.31 18.11 17.31 0 0 0
11/02/2020
17.31
 10,230 18.16 18.20 17.31 0 0 0
10/02/2020
18.16
 2,000 18.62 18.62 18.16 0 0 0
07/02/2020
18.62
 3,609 18.44 18.62 17.97 600 0 0.0
06/02/2020
18.44
 700 18.48 18.48 18.44 0 0 0
05/02/2020
18.48
 801 18.25 18.67 18.48 0 0 0
04/02/2020
18.25
 100 18.25 18.25 18.25 0 0 0
03/02/2020
18.25
 5,400 18.53 18.53 16.85 2,300 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |