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)
26/06/2018
10.62
 5,653 11.32 11.32 10.62 1,300 5,600 -0.1
25/06/2018
11.32
 2,868 10.58 11.32 11.00 0 0 0
22/06/2018
10.58
 1,100 10.58 10.58 10.58 0 0 0
21/06/2018
10.58
 100 11.25 11.25 10.58 0 100 -0.0
20/06/2018
11.25
 400 10.23 11.25 10.76 0 0 0
19/06/2018
10.23
 4,900 10.40 10.40 10.23 1,400 1,900 -0.0
18/06/2018
10.40
 1,355 10.58 10.58 10.40 500 0 0.0
15/06/2018
10.58
 2,275 10.58 10.58 10.58 1,100 2,200 -0.0
14/06/2018
10.58
 2,400 10.58 10.58 10.58 2,400 0 0.1
13/06/2018
10.58
 6,100 10.58 10.62 10.58 1,300 0 0.0
12/06/2018
10.58
 3,200 11.00 11.00 10.58 500 100 0.0
11/06/2018
11.00
 200 10.93 11.00 11.00 0 0 0
08/06/2018
10.93
 2,100 11.81 11.81 10.93 0 0 0
07/06/2018: Cổ tức tiền mặt tỉ lệ: 10%
07/06/2018
11.81
 400 10.83 11.81 11.25 0 0 0
06/06/2018
10.83
 1,100 10.83 10.83 10.76 100 0 0.0
05/06/2018
10.83
 2,400 10.83 10.83 10.59 200 0 0.0
04/06/2018
10.83
 2,500 11.24 11.24 10.14 0 100 -0.0
01/06/2018
11.24
 300 10.25 11.24 11.17 0 0 0
31/05/2018
10.25
 600 10.90 10.90 10.25 0 0 0
30/05/2018
10.90
 0 10.90 10.90 10.90 0 0 0
29/05/2018
10.90
 500 10.90 10.90 10.90 0 0 0
28/05/2018
10.90
 500 10.93 10.93 9.84 100 0 0.0
25/05/2018
10.93
 400 11.13 11.13 10.93 300 0 0.0
24/05/2018
11.13
 1,700 10.96 11.13 10.96 1,000 0 0.0
23/05/2018
10.96
 3,500 11.00 11.00 10.96 1,500 0 0.0
22/05/2018
11.00
 4,800 11.00 11.00 10.93 600 800 -0.0
21/05/2018
11.00
 3,100 11.07 11.07 11.00 1,800 0 0.1
18/05/2018
11.07
 4,000 11.24 11.24 11.07 2,100 0 0.1
17/05/2018
11.24
 7,620 11.37 11.37 11.24 4,400 0 0.1
16/05/2018
11.37
 8,608 11.27 11.37 11.27 500 0 0.0
15/05/2018
11.27
 10,166 11.00 12.09 11.00 0 0 0
14/05/2018
11.00
 5,300 11.00 11.00 10.96 2,500 0 0.1
11/05/2018
11.00
 6,400 11.00 11.07 11.00 2,300 0 0.1
10/05/2018
11.00
 5,200 11.03 11.03 11.00 600 0 0.0
09/05/2018
11.03
 320 10.96 11.07 11.03 0 0 0
08/05/2018
10.96
 7,700 11.00 11.00 10.96 1,500 0 0.0
07/05/2018
11.00
 2,403 11.00 11.07 11.00 2,300 0 0.1
04/05/2018
11.00
 18,800 11.07 11.07 11.00 6,300 0 0.2
03/05/2018
11.07
 8,243 11.00 11.07 11.03 0 0 0
02/05/2018
11.00
 6,300 11.07 11.07 11.00 2,800 0 0.1
27/04/2018
11.07
 600 11.00 11.07 11.00 0 0 0
26/04/2018
11.00
 9,300 11.07 11.10 11.00 6,300 0 0.2
24/04/2018
11.07
 28,400 11.10 11.10 11.07 6,300 0 0.2
23/04/2018
11.10
 17,343 11.10 11.27 11.10 3,700 8,400 -0.2
20/04/2018
11.10
 5,650 11.10 11.10 11.10 3,200 0 0.1
19/04/2018
11.10
 9,200 11.10 11.10 11.10 1,500 0 0.0
18/04/2018
11.10
 3,100 11.10 11.13 11.07 0 0 0
17/04/2018
11.10
 16,400 11.07 11.10 10.76 1,300 0 0.0
16/04/2018
11.07
 19,900 11.07 11.07 10.62 6,300 0 0.2
13/04/2018
11.07
 10,600 11.07 11.07 11.07 3,500 0 0.1
12/04/2018
11.07
 13,300 11.10 11.10 11.07 6,300 0 0.2
11/04/2018
11.10
 16,000 11.10 11.10 11.07 3,100 0 0.1
10/04/2018
11.10
 4,200 11.13 11.13 11.10 100 0 0.0
09/04/2018
11.13
 1,500 11.07 11.13 11.10 0 0 0
06/04/2018
11.07
 9,300 11.03 11.07 11.03 2,500 0 0.1
05/04/2018
11.03
 12,900 11.17 11.17 11.03 0 3,000 -0.1
04/04/2018
11.17
 28,700 11.17 11.20 11.10 3,900 0 0.1
03/04/2018
11.17
 10,200 11.17 11.20 11.10 6,200 0 0.2
02/04/2018
11.17
 18,760 11.17 11.20 11.13 6,300 0 0.2
30/03/2018
11.17
 8,100 11.13 11.17 11.17 0 0 0
29/03/2018
11.13
 18,500 11.17 11.27 11.13 5,300 0 0.2
28/03/2018
11.17
 12,200 11.20 11.27 11.17 6,300 0 0.2
27/03/2018
11.20
 12,730 11.20 11.20 11.17 100 0 0.0
26/03/2018
11.20
 21,100 11.00 11.20 10.93 0 500 -0.0
23/03/2018
11.00
 4,200 11.00 11.00 10.86 0 0 0
22/03/2018
11.00
 100 10.42 11.00 11.00 0 0 0
21/03/2018
10.42
 51,450 11.10 11.10 10.42 5,200 47,200 -1.4
20/03/2018
11.10
 2,500 11.10 11.13 11.10 0 0 0
19/03/2018
11.10
 10,920 11.07 11.10 11.07 5,800 0 0.2
16/03/2018
11.07
 16,600 11.03 11.07 11.03 500 0 0.0
15/03/2018
11.03
 15,740 11.20 11.20 11.03 6,300 0 0.2
14/03/2018
11.20
 21,000 11.17 11.24 11.17 500 0 0.0
13/03/2018
11.17
 11,600 11.10 11.20 11.10 800 100 0.0
12/03/2018
11.10
 3,500 10.76 11.10 10.90 0 0 0
09/03/2018
10.76
 13,500 10.59 11.10 10.59 0 1,200 -0.0
08/03/2018
10.59
 2,900 10.59 10.62 10.59 1,200 1,800 -0.0
07/03/2018
10.59
 2,400 10.45 10.59 10.52 0 0 0
06/03/2018
10.45
 4,950 10.38 10.59 10.45 0 2,800 -0.1
05/03/2018
10.38
 10,310 10.49 10.59 10.38 4,710 0 0.1
02/03/2018
10.49
 10,900 10.35 10.49 10.38 0 0 0
01/03/2018
10.35
 8,405 10.45 10.49 10.35 1,405 0 0.0
28/02/2018
10.45
 4,165 10.45 10.45 10.28 15 51 -0.0
27/02/2018
10.45
 5,130 10.11 10.45 10.14 0 130 -0.0
26/02/2018
10.11
 30,319 10.25 10.25 10.11 6,400 13,419 -0.2
23/02/2018
10.25
 14,520 10.25 10.25 10.25 1,700 13,800 -0.4
22/02/2018
10.25
 6,700 10.35 10.35 10.25 3,200 3,800 -0.0
21/02/2018
10.35
 10,700 10.38 10.38 10.31 6,300 10,600 -0.1
13/02/2018
10.38
 13,000 10.42 10.42 10.35 1,500 12,900 -0.3
12/02/2018
10.42
 306 10.42 10.42 10.42 0 0 0
09/02/2018
10.42
 25,884 10.42 10.42 10.35 6,400 0 0.2
08/02/2018
10.42
 22,513 10.69 10.69 10.25 6,400 910 0.2
07/02/2018
10.69
 5,501 10.76 10.76 10.66 1,000 0 0.0
06/02/2018
10.76
 21,058 10.90 10.90 10.52 6,400 8,400 -0.1
05/02/2018
10.90
 15,118 10.93 10.93 10.86 2,000 0 0.1
02/02/2018
10.93
 5,550 11.00 11.00 10.93 2,500 0 0.1
01/02/2018
11.00
 8,900 11.03 11.03 11.00 3,900 0 0.1
31/01/2018
11.03
 12,300 11.03 11.07 11.03 5,500 0 0.2
30/01/2018
11.03
 10,350 11.03 11.07 11.03 1,000 0 0.0
29/01/2018
11.03
 23,300 11.03 11.10 11.00 5,300 0 0.2
26/01/2018
11.03
 12,100 10.66 11.17 10.93 0 300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |