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)
05/09/2019
17.51
 1,000 17.28 17.51 17.46 0 0 0
04/09/2019
17.28
 4,547 17.28 17.33 17.19 0 100 -0.0
03/09/2019
17.28
 10,400 17.37 17.37 17.28 10,100 0 0.4
30/08/2019
17.37
 9,600 17.33 17.42 17.33 5,800 0 0.2
29/08/2019
17.33
 4,900 17.91 17.91 17.33 1,100 0 0.0
28/08/2019
17.91
 8,440 17.64 17.91 17.64 7,300 30 0.3
27/08/2019
17.64
 12,011 17.91 18.18 17.64 2,000 0 0.1
26/08/2019
17.91
 14,199 17.06 18.18 17.06 46 500 -0.0
23/08/2019
17.06
 4,400 17.51 17.51 17.06 0 0 0
22/08/2019
17.51
 5,900 17.51 17.51 17.06 0 0 0
21/08/2019
17.51
 8,840 17.95 18.18 17.51 510 0 0.0
20/08/2019
17.95
 9,210 16.83 17.95 17.01 0 500 -0.0
19/08/2019
16.83
 13,000 17.28 17.28 16.74 0 0 0
16/08/2019
17.28
 6,500 16.97 17.46 16.70 800 500 0.0
15/08/2019
16.97
 12,125 17.06 17.06 16.61 3,600 0 0.1
14/08/2019
17.06
 6,100 17.06 17.51 17.06 0 0 0
13/08/2019
17.06
 15,800 16.25 17.06 15.93 3,900 0 0.1
12/08/2019
16.25
 26,040 17.01 17.01 16.07 0 0 0
09/08/2019
17.01
 35,600 18.40 18.40 17.01 0 0 0
08/08/2019
18.40
 5,380 18.40 18.54 18.40 0 0 0
07/08/2019
18.40
 12,300 19.17 19.30 18.31 5,000 0 0.2
06/08/2019
19.17
 64,000 18.76 19.26 18.40 1,555 400 0.0
05/08/2019
18.76
 31,250 17.51 19.26 17.86 530 0 0.0
02/08/2019
17.51
 43,803 16.61 17.91 16.70 0 0 0
01/08/2019
16.61
 20,280 15.71 16.74 15.76 1,300 0 0.0
31/07/2019
15.71
 7,810 15.71 15.71 15.67 6,500 0 0.2
30/07/2019
15.71
 11,000 15.93 16.34 15.71 4,300 0 0.2
29/07/2019
15.93
 4,200 15.53 15.93 15.71 0 0 0
26/07/2019
15.53
 5,000 15.49 15.62 15.44 2,500 0 0.1
25/07/2019
15.49
 9,529 15.71 15.80 15.04 3,300 0 0.1
24/07/2019
15.71
 3,650 15.84 15.89 15.04 0 0 0
23/07/2019
15.84
 21,210 15.93 16.29 15.80 500 0 0.0
22/07/2019
15.93
 18,675 14.68 16.11 15.08 0 0 0
19/07/2019
14.68
 6,000 14.90 16.07 14.68 0 0 0
18/07/2019
14.90
 38,129 13.56 14.90 13.91 0 0 0
17/07/2019
13.56
 9,000 13.51 13.56 13.56 0 0 0
16/07/2019
13.51
 11,153 13.56 13.56 13.51 7,100 0 0.2
15/07/2019
13.56
 10,911 13.56 13.60 13.51 3,800 800 0.1
12/07/2019
13.56
 10,557 13.56 13.56 13.56 7,800 0 0.2
11/07/2019
13.56
 15,900 13.56 13.56 13.56 5,900 0 0.2
10/07/2019
13.56
 5,600 13.56 13.60 13.56 1,100 0 0.0
09/07/2019
13.56
 3,800 13.56 13.69 13.56 2,700 0 0.1
08/07/2019
13.56
 2,260 13.56 13.60 13.56 500 0 0.0
05/07/2019
13.56
 522 13.51 13.56 13.56 0 0 0
04/07/2019
13.51
 1,500 13.47 13.51 13.47 1,400 0 0.0
03/07/2019
13.47
 0 13.47 13.47 13.47 0 0 0
02/07/2019
13.47
 3,200 13.47 13.51 13.47 3,000 0 0.1
01/07/2019
13.47
 3,220 13.51 14.81 12.43 0 100 -0.0
28/06/2019
13.51
 1,000 13.51 13.51 13.51 1,000 0 0.0
27/06/2019
13.51
 3,500 13.56 13.56 13.51 2,500 0 0.1
26/06/2019
13.56
 0 13.56 13.56 13.56 0 0 0
25/06/2019
13.56
 800 13.91 13.91 13.56 0 0 0
24/06/2019
13.91
 530 13.47 13.91 13.47 400 0 0.0
21/06/2019
13.47
 3,000 13.47 13.47 13.47 3,000 0 0.1
20/06/2019
13.47
 6,700 13.47 13.47 13.47 500 0 0.0
19/06/2019
13.47
 1,100 13.47 13.47 13.47 600 0 0.0
18/06/2019
13.47
 600 13.24 13.47 13.47 0 0 0
17/06/2019
13.24
 300 13.47 13.47 13.24 100 0 0.0
14/06/2019
13.47
 200 13.06 13.47 13.24 0 0 0
13/06/2019
13.06
 0 13.06 13.06 13.06 0 0 0
12/06/2019
13.06
 300 12.88 13.47 13.06 100 0 0.0
11/06/2019
12.88
 140 14.09 14.09 12.88 0 100 -0.0
10/06/2019
14.09
 140 13.33 14.09 14.09 0 0 0
07/06/2019
13.33
 2,100 13.47 13.51 13.33 700 0 0.0
06/06/2019
13.47
 900 13.47 13.47 13.47 900 0 0.0
05/06/2019
13.47
 610 13.47 13.47 13.47 600 0 0.0
04/06/2019
13.47
 700 13.87 13.87 13.47 0 0 0
03/06/2019
13.87
 0 13.87 13.87 13.87 0 0 0
31/05/2019
13.87
 70 13.87 13.87 13.87 10 0 0.0
30/05/2019: Cổ tức tiền mặt tỉ lệ: 10%
30/05/2019
13.87
 220 13.47 13.87 13.47 100 0 0.0
29/05/2019
13.47
 4,900 13.25 13.68 13.38 0 0 0
28/05/2019
13.25
 3,600 13.29 13.34 13.25 700 0 0.0
27/05/2019
13.29
 800 14.33 14.73 12.90 0 100 -0.0
24/05/2019
14.33
 1,760 14.33 15.12 12.90 1,520 100 0
23/05/2019
14.33
 1,058 13.25 14.33 13.38 20 0 0
22/05/2019
13.25
 300 13.25 13.29 13.25 200 0 0
21/05/2019
13.25
 1,800 12.81 13.64 13.25 0 0 0
20/05/2019
12.81
 200 13.25 14.33 12.81 0 0 0
17/05/2019
13.25
 1,000 13.25 13.25 13.25 1,000 0 0.0
16/05/2019
13.25
 4,000 13.03 13.25 13.25 3,900 0 0.1
15/05/2019
13.03
 9,346 13.25 13.25 13.03 1,400 0 0.0
14/05/2019
13.25
 3,750 13.25 13.47 12.94 1,110 0 0.0
13/05/2019
13.25
 700 12.94 13.25 12.94 0 0 0
10/05/2019
12.94
 1,300 12.81 12.94 12.81 0 0 0
09/05/2019
12.81
 300 12.51 12.81 12.68 0 0 0
08/05/2019
12.51
 200 12.51 12.51 11.29 0 100 -0.0
07/05/2019
12.51
 190 12.81 12.81 12.51 0 0 0
06/05/2019
12.81
 205 12.81 12.81 12.81 0 0 0
03/05/2019
12.81
 300 12.81 12.81 12.81 300 0 0.0
02/05/2019
12.81
 330 12.60 12.81 12.81 0 0 0
26/04/2019
12.60
 1,505 12.68 12.68 12.60 1,100 0 0.0
25/04/2019
12.68
 2,210 12.60 12.68 12.60 1,000 0 0.0
24/04/2019
12.60
 2,582 12.60 12.60 12.60 1,600 2,576 -0.0
23/04/2019
12.60
 2,056 12.60 12.60 12.60 400 0 0.0
22/04/2019
12.60
 1,788 12.60 12.60 12.38 1,200 0 0.0
19/04/2019
12.60
 600 13.03 13.03 12.60 600 0 0.0
18/04/2019
13.03
 1,123 12.60 13.03 12.60 500 0 0.0
17/04/2019
12.60
 2,217 12.60 12.60 12.60 2,200 0 0.1
16/04/2019
12.60
 2,540 12.42 12.60 12.60 0 0 0
12/04/2019
12.42
 1,900 12.38 13.47 12.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |