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)
11/04/2019
12.38
 5,000 12.25 12.38 12.38 0 0 0
10/04/2019
12.25
 1,187 11.29 12.38 11.29 100 0 0.0
09/04/2019
11.29
 100 12.51 12.51 11.29 0 100 -0.0
08/04/2019
12.51
 2,200 12.60 12.60 12.51 2,200 0 0.1
05/04/2019: Cổ tức tiền mặt tỉ lệ: 10%
05/04/2019
12.60
 2,100 12.47 12.60 12.51 0 0 0
04/04/2019
12.47
 5,000 12.47 12.47 12.47 1,300 0 0.0
03/04/2019
12.47
 1,308 12.42 12.59 12.47 0 0 0
02/04/2019
12.42
 0 12.42 12.42 12.42 0 0 0
01/04/2019
12.42
 4,244 12.51 12.51 12.42 1,500 0 0.0
29/03/2019
12.51
 208 12.51 12.51 12.51 0 100 -0.0
28/03/2019
12.51
 300 12.42 12.80 12.42 100 0 0.0
27/03/2019
12.42
 5,600 12.55 12.55 12.42 2,700 0 0.1
26/03/2019
12.55
 3,586 12.42 12.55 12.42 2,800 0 0.1
25/03/2019
12.42
 11,105 12.47 12.51 12.42 4,600 0 0.1
22/03/2019
12.47
 2,000 12.38 12.47 12.42 0 0 0
21/03/2019
12.38
 1,108 12.38 12.42 12.38 800 0 0.0
20/03/2019
12.38
 612 12.38 12.38 12.38 500 0 0.0
19/03/2019
12.38
 600 12.38 12.42 12.38 100 0 0.0
18/03/2019
12.38
 900 12.38 12.38 12.38 500 0 0.0
15/03/2019
12.38
 100 12.38 12.38 12.38 100 0 0.0
14/03/2019
12.38
 15,000 12.38 12.38 12.34 10,000 0 0.3
13/03/2019
12.38
 5,201 12.38 12.38 12.38 3,200 0 0.1
12/03/2019
12.38
 5,100 12.38 12.59 12.38 2,000 300 0.1
11/03/2019
12.38
 3,300 12.59 12.59 12.38 3,100 0 0.1
08/03/2019
12.59
 4,600 12.59 12.59 12.59 3,100 0 0.1
07/03/2019
12.59
 10,000 12.80 12.80 12.59 3,100 0 0.1
06/03/2019
12.80
 300 12.59 12.80 12.80 0 0 0
05/03/2019
12.59
 1,100 12.59 12.59 12.59 1,100 0 0.0
04/03/2019
12.59
 3,745 12.80 12.80 12.59 3,100 0 0.1
01/03/2019
12.80
 7,300 12.59 12.80 12.51 4,000 0 0.1
28/02/2019
12.59
 12,091 12.59 12.59 12.59 0 0 0
27/02/2019
12.59
 900 12.59 12.59 12.59 900 0 0.0
26/02/2019
12.59
 900 12.59 13.85 12.59 600 0 0.0
25/02/2019
12.59
 9,200 12.42 12.59 12.42 0 0 0
22/02/2019
12.42
 1,500 12.47 12.47 12.42 1,500 0 0.0
21/02/2019
12.47
 100 12.42 12.47 12.47 0 0 0
20/02/2019
12.42
 4,500 12.42 12.42 12.38 2,300 0 0.1
19/02/2019
12.42
 3,700 12.42 12.42 12.42 2,800 0 0.1
18/02/2019
12.42
 2,550 12.38 12.47 12.42 0 0 0
15/02/2019
12.38
 0 12.38 12.38 12.38 0 0 0
14/02/2019
12.38
 1,900 12.17 12.38 12.22 0 0 0
13/02/2019
12.17
 800 12.17 12.17 12.17 0 0 0
12/02/2019
12.17
 1,200 12.01 12.17 12.05 0 0 0
11/02/2019
12.01
 2,100 11.92 12.01 11.96 100 0 0.0
01/02/2019
11.92
 5,800 11.88 11.92 11.88 3,300 0 0.1
31/01/2019
11.88
 6,100 11.84 11.92 11.88 900 0 0.0
30/01/2019
11.84
 6,000 11.88 11.88 11.84 3,300 0 0.1
29/01/2019
11.88
 3,100 11.84 11.88 11.84 1,700 0 0.0
28/01/2019
11.84
 10,404 11.84 11.88 11.84 2,500 0 0.1
25/01/2019
11.84
 2,505 11.84 11.84 11.84 0 0 0
24/01/2019
11.84
 0 11.84 11.84 11.84 0 0 0
23/01/2019
11.84
 0 11.84 11.84 11.84 0 0 0
22/01/2019
11.84
 5,800 11.88 11.88 11.54 800 0 0.0
21/01/2019
11.88
 2,000 11.88 11.88 11.88 1,300 0 0.0
18/01/2019
11.88
 4,500 11.96 11.96 11.88 3,300 0 0.1
17/01/2019
11.96
 2,100 11.88 11.96 11.88 0 0 0
16/01/2019
11.88
 3,100 11.80 11.88 11.84 0 0 0
15/01/2019
11.80
 7,300 11.75 11.80 11.75 2,300 0 0.1
14/01/2019
11.75
 6,000 11.80 11.80 11.71 1,200 0 0.0
11/01/2019
11.80
 5,700 11.75 11.80 11.71 2,800 0 0.1
10/01/2019
11.75
 2,423 11.67 11.75 11.71 0 0 0
09/01/2019
11.67
 1,200 11.63 11.75 11.67 0 0 0
08/01/2019
11.63
 6,335 11.54 11.71 11.54 300 0 0.0
07/01/2019
11.54
 1,235 11.25 11.54 11.33 0 0 0
04/01/2019
11.25
 200 11.33 11.33 11.25 200 0 0.0
03/01/2019
11.33
 11,900 11.25 11.33 11.25 3,800 0 0.1
02/01/2019
11.25
 5,100 11.21 11.25 11.25 0 0 0
28/12/2018
11.21
 2,000 11.21 11.21 11.21 1,000 0 0.0
27/12/2018
11.21
 0 11.21 11.21 11.21 0 0 0
26/12/2018
11.21
 4,400 11.21 11.21 11.21 3,500 0 0.1
25/12/2018
11.21
 6,800 11.21 11.33 11.21 0 0 0
24/12/2018
11.21
 300 11.12 11.21 11.12 200 200 0
21/12/2018
11.12
 4,700 10.96 11.12 11.08 0 0 0
20/12/2018
10.96
 4,000 10.91 10.96 10.91 2,600 0 0.1
19/12/2018
10.91
 4,000 10.83 10.91 10.87 0 0 0
18/12/2018
10.83
 1,000 10.83 10.83 10.83 0 0 0
17/12/2018
10.83
 2,800 10.83 10.83 10.83 2,800 0 0.1
14/12/2018
10.83
 3,000 10.75 10.91 10.75 0 0 0
13/12/2018
10.75
 8,500 10.91 10.91 10.70 3,600 0 0.1
12/12/2018
10.91
 2,200 10.70 10.91 10.70 500 0 0.0
11/12/2018
10.70
 2,600 10.49 10.70 10.49 300 0 0.0
10/12/2018
10.49
 100 10.49 10.49 10.49 0 0 0
07/12/2018
10.49
 0 10.49 10.49 10.49 0 0 0
06/12/2018
10.49
 2,300 10.91 10.91 10.49 800 0 0.0
05/12/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
05/12/2018
10.91
 2,401 10.55 11.50 10.70 1,600 0 0.0
04/12/2018
10.55
 1,600 10.29 10.55 10.40 0 0 0
03/12/2018
10.29
 7,600 10.59 10.66 10.22 3,200 0 0.1
30/11/2018
10.59
 7,000 10.59 10.59 10.59 1,100 0 0.0
29/11/2018
10.59
 1,210 10.48 10.59 10.59 1,100 0 0.0
28/11/2018
10.48
 2,699 10.48 10.55 10.44 700 0 0.0
27/11/2018
10.48
 2,450 10.44 10.48 9.42 600 0 0.0
26/11/2018
10.44
 0 10.44 10.44 10.44 0 0 0
23/11/2018: Cổ tức tiền mặt tỉ lệ: 10%
23/11/2018
10.44
 200 10.44 10.59 10.44 0 0 0
22/11/2018
10.44
 1,200 10.40 10.44 10.40 0 0 0
21/11/2018
10.40
 4,100 10.26 10.40 10.26 1,600 0 0.0
20/11/2018
10.26
 1,600 10.23 10.51 10.26 0 0 0
19/11/2018
10.23
 2,040 10.26 10.26 10.23 1,500 0 0.0
16/11/2018
10.26
 1,600 10.23 10.30 10.23 1,000 0 0.0
15/11/2018
10.23
 2,500 10.30 10.30 10.23 1,500 0 0.0
14/11/2018
10.30
 300 10.37 10.40 10.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |