CTCP Phát triển Hạ tầng Vĩnh Phúc (idv)

37.40
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)
31/01/2020
18.53
 6,525 19.00 19.00 18.53 4,600 0 0.2
30/01/2020
19.00
 6,210 18.72 19.09 18.58 1,600 0 0.1
22/01/2020
18.72
 100 18.72 18.72 18.72 0 0 0
21/01/2020
18.72
 7,201 18.62 18.72 18.48 3,600 0 0.1
20/01/2020
18.62
 2,479 19.19 19.42 17.45 0 100 -0.0
17/01/2020
19.19
 31,900 18.16 19.93 16.38 0 800 -0.0
16/01/2020
18.16
 259 17.55 18.16 15.96 0 100 -0.0
15/01/2020
17.55
 2,100 17.59 17.59 17.55 1,500 0 0.1
14/01/2020
17.59
 1,000 17.64 17.64 17.59 0 0 0
13/01/2020
17.64
 40 17.64 17.64 17.64 0 0 0
10/01/2020
17.64
 1,200 17.64 17.64 16.85 0 0 0
09/01/2020
17.64
 800 17.64 17.64 17.64 800 0 0.0
08/01/2020
17.64
 1,200 17.64 17.64 17.64 1,200 0 0.0
07/01/2020
17.64
 1,210 17.78 17.78 17.64 600 0 0.0
06/01/2020
17.78
 8,180 17.83 17.83 17.78 7,700 0 0.3
03/01/2020
17.83
 8,000 17.55 18.25 17.55 0 0 0
02/01/2020
17.55
 9,900 17.55 17.55 17.45 1,200 0 0.0
31/12/2019
17.55
 4,390 17.55 17.55 17.55 3,100 2,390 0.0
30/12/2019
17.55
 7,182 17.59 17.59 17.55 2,300 1,000 0.0
27/12/2019
17.59
 3,944 17.59 17.59 17.59 2,600 0 0.1
26/12/2019
17.59
 2,600 17.69 17.69 17.59 0 1,000 -0.0
25/12/2019
17.69
 22,300 17.55 17.69 17.55 13,000 0 0.5
24/12/2019
17.55
 13,600 17.31 17.55 17.41 0 500 -0.0
23/12/2019
17.31
 10,440 17.55 17.55 17.31 2,500 0 0.1
20/12/2019
17.55
 9,700 17.59 17.59 17.55 7,600 0 0.3
19/12/2019
17.59
 14,100 17.55 17.59 17.55 8,500 0 0.3
18/12/2019
17.55
 13,100 17.55 17.78 17.55 6,200 500 0.2
17/12/2019
17.55
 14,600 17.55 18.02 17.55 10,500 0 0.4
16/12/2019
17.55
 16,300 17.78 17.78 17.55 6,900 0 0.3
13/12/2019
17.78
 4,200 17.55 18.02 17.55 700 0 0.0
12/12/2019
17.55
 300 17.73 18.02 16.14 0 100 -0.0
11/12/2019
17.73
 3,300 17.73 18.25 17.73 700 0 0.0
10/12/2019
17.73
 3,763 17.69 17.78 17.73 0 0 0
09/12/2019
17.69
 5,520 17.78 18.20 17.69 300 0 0.0
06/12/2019
17.78
 6,100 18.02 18.48 17.78 4,600 0 0.2
05/12/2019
18.02
 5,930 17.78 18.02 17.36 2,200 0 0.1
04/12/2019
17.78
 2,230 17.22 18.02 17.50 0 530 -0.0
03/12/2019
17.22
 2,710 17.08 17.78 17.13 0 0 0
02/12/2019
17.08
 13,600 16.85 17.78 15.49 0 3,700 -0.1
29/11/2019
16.85
 3,600 16.61 16.85 16.85 0 0 0
28/11/2019
16.61
 6,900 16.85 16.94 15.16 0 100 -0.0
27/11/2019
16.85
 4,960 16.47 16.85 15.68 0 100 -0.0
26/11/2019
16.47
 4,100 16.42 16.61 14.79 0 100 -0.0
25/11/2019
16.42
 900 16.85 16.85 15.16 0 100 -0.0
22/11/2019
16.85
 620 16.61 16.85 16.85 0 0 0
21/11/2019: Cổ tức tiền mặt tỉ lệ: 15%
21/11/2019
16.61
 5,400 16.52 17.22 16.47 4,900 0 0.2
20/11/2019
16.52
 10,700 16.70 16.74 16.52 6,300 1,000 0.2
19/11/2019
16.70
 9,765 16.83 16.83 16.70 5,300 0 0.2
18/11/2019
16.83
 6,900 16.70 16.83 16.70 1,600 0 0.1
15/11/2019
16.70
 5,800 16.65 16.83 16.65 3,600 0 0.1
14/11/2019
16.65
 2,500 16.65 16.70 16.65 1,100 0 0.0
13/11/2019
16.65
 5,600 16.83 16.83 16.61 4,100 0 0.2
12/11/2019
16.83
 6,400 16.83 16.83 16.61 1,600 0 0.1
11/11/2019
16.83
 3,000 16.83 16.97 16.83 2,000 0 0.1
08/11/2019
16.83
 3,940 16.83 16.83 16.83 1,900 0 0.1
07/11/2019
16.83
 4,200 16.97 17.06 16.83 3,400 0 0.1
06/11/2019
16.97
 1,815 16.61 16.97 16.92 0 0 0
05/11/2019
16.61
 7,500 16.83 16.83 16.61 2,000 0 0.1
04/11/2019
16.83
 2,170 16.97 16.97 16.83 1,000 0 0.0
01/11/2019
16.97
 1,815 17.01 17.01 16.97 1,000 0 0.0
31/10/2019
17.01
 12,600 17.01 17.06 17.01 11,600 0 0.4
30/10/2019
17.01
 13,900 16.83 17.10 17.01 2,300 0 0.1
29/10/2019
16.83
 5,715 17.28 17.28 16.83 3,400 0 0.1
28/10/2019
17.28
 2,700 17.06 17.28 17.06 1,100 0 0.0
25/10/2019
17.06
 6,908 16.47 17.06 16.52 0 0 0
24/10/2019
16.47
 14,800 16.83 16.83 16.38 2,200 0 0.1
23/10/2019
16.83
 1,400 16.38 16.83 16.43 0 500 -0.0
22/10/2019
16.38
 6,340 16.38 16.38 16.38 3,700 1,107 0.1
21/10/2019
16.38
 6,843 16.61 16.61 16.38 3,100 543 0.1
18/10/2019
16.61
 5,000 16.83 16.83 16.61 1,900 0 0.1
17/10/2019
16.83
 1,500 16.65 16.83 16.65 100 0 0.0
16/10/2019
16.65
 6,500 16.61 16.70 16.61 1,300 0 0.0
15/10/2019
16.61
 5,000 16.56 16.61 16.56 1,500 0 0.1
14/10/2019
16.56
 1,536 16.43 16.61 16.47 0 0 0
11/10/2019
16.43
 2,000 16.43 16.47 16.43 1,000 500 0.0
10/10/2019
16.43
 1,000 16.29 16.43 16.43 0 0 0
09/10/2019
16.29
 7,100 16.29 16.38 16.29 6,700 0 0.2
08/10/2019
16.29
 7,200 16.29 16.34 16.29 1,200 0 0.0
07/10/2019
16.29
 646 16.16 16.29 16.25 0 0 0
04/10/2019
16.16
 2,700 16.16 16.43 16.16 600 0 0.0
03/10/2019
16.16
 2,100 16.02 16.16 16.02 1,400 0 0.0
02/10/2019
16.02
 6,420 15.98 16.02 16.02 0 0 0
01/10/2019
15.98
 1,000 15.93 16.16 15.98 0 0 0
30/09/2019
15.93
 8,900 15.71 16.16 15.71 8,100 0 0.3
27/09/2019
15.71
 11,350 16.61 16.61 15.71 1,500 0 0.1
26/09/2019
16.61
 820 16.61 16.61 16.61 800 0 0.0
25/09/2019
16.61
 2,800 16.83 16.83 16.61 2,000 0 0.1
24/09/2019
16.83
 2,710 16.74 16.83 16.74 1,500 0 0.1
23/09/2019
16.74
 10,500 16.88 16.97 16.74 8,000 0 0.3
20/09/2019
16.88
 9,300 16.83 16.88 16.74 5,400 0 0.2
19/09/2019
16.83
 2,300 16.83 16.83 16.74 900 0 0.0
18/09/2019
16.83
 5,000 16.83 16.88 16.83 4,100 0 0.2
17/09/2019
16.83
 4,100 16.83 16.83 16.83 0 0 0
16/09/2019
16.83
 10,500 16.61 16.97 16.16 1,500 0 0.1
13/09/2019
16.61
 1,400 17.15 17.15 16.34 0 0 0
12/09/2019
17.15
 100 17.06 17.15 17.15 0 0 0
11/09/2019
17.06
 1,855 17.06 17.28 16.38 0 1,455 -0.1
10/09/2019
17.06
 300 16.38 17.15 17.06 0 100 -0.0
09/09/2019
16.38
 900 17.46 17.46 16.38 0 400 -0.0
06/09/2019
17.46
 5,894 17.51 17.51 17.06 10 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |