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)
25/01/2018
10.66
 12,509 10.62 11.10 10.62 4,300 0 0.1
24/01/2018
10.62
 17,500 11.24 11.31 10.62 6,400 0 0.2
23/01/2018
11.24
 17,315 11.03 11.24 11.03 0 0 0
22/01/2018
11.03
 4,896 10.59 11.10 10.59 0 1,400 -0.0
19/01/2018
10.59
 9,101 10.21 10.76 10.18 0 1,700 -0.1
18/01/2018
10.21
 7,200 9.84 10.25 9.77 500 400 0.0
17/01/2018
9.84
 20,100 9.91 9.97 9.73 11,400 0 0.3
16/01/2018
9.91
 42,275 9.91 10.08 9.70 5,600 9,055 -0.1
15/01/2018
9.91
 66,396 10.76 10.76 9.70 9,800 8 0.3
12/01/2018
10.76
 41,221 10.93 11.00 10.76 14,100 0 0.4
11/01/2018
10.93
 28,986 11.07 11.07 10.93 12,900 0 0.4
10/01/2018
11.07
 31,750 11.10 11.10 10.93 10,600 0 0.3
09/01/2018
11.10
 21,900 10.62 11.10 10.86 0 0 0
08/01/2018
10.62
 26,790 10.76 10.76 10.62 11,100 1,740 0.3
05/01/2018
10.76
 26,916 10.69 10.76 10.62 14,500 0 0.5
04/01/2018
10.69
 46,136 10.79 10.83 10.69 13,400 0 0.4
03/01/2018
10.79
 29,700 10.93 10.93 10.79 8,000 0 0.3
02/01/2018
10.93
 17,000 11.13 11.13 10.93 2,400 0 0.1
29/12/2017
11.13
 9,300 11.17 11.17 11.13 6,600 300 0.2
28/12/2017
11.17
 6,700 11.17 11.24 11.17 200 0 0.0
27/12/2017
11.17
 16,800 11.13 11.20 11.13 9,300 0 0.3
26/12/2017: Cổ tức tiền mặt tỉ lệ: 10%
26/12/2017
11.13
 25,503 11.13 11.20 11.13 7,000 0 0.2
25/12/2017
11.13
 22,512 11.27 11.27 11.13 2,200 0 0.1
22/12/2017
11.27
 31,500 11.20 11.27 11.10 6,800 0 0.2
21/12/2017
11.20
 18,500 11.30 11.30 11.20 7,300 0 0.2
20/12/2017
11.30
 17,400 11.30 11.33 11.30 6,000 0 0.2
19/12/2017
11.30
 17,600 11.30 11.43 11.27 3,100 1,700 0.0
18/12/2017
11.30
 39,160 11.20 11.43 11.27 19 0 0.0
15/12/2017
11.20
 14,323 11.33 11.33 11.20 2,700 0 0.1
14/12/2017
11.33
 200 11.37 11.37 11.33 0 0 0
13/12/2017
11.37
 6,579 11.13 11.37 11.17 0 0 0
12/12/2017
11.13
 44,038 11.50 11.50 11.13 3,420 0 0.1
11/12/2017
11.50
 20,121 11.73 11.73 11.50 11,000 0 0.4
08/12/2017
11.73
 22,121 11.47 11.73 11.47 2,000 0 0.1
07/12/2017
11.47
 11,300 11.43 11.57 11.43 0 3,500 -0.1
06/12/2017
11.43
 13,320 11.20 11.60 11.17 0 0 0
05/12/2017
11.20
 77,166 12.26 12.26 11.13 2,620 0 0.1
04/12/2017
12.26
 63,440 12.56 12.56 12.26 7,500 0 0.3
01/12/2017
12.56
 18,447 12.59 12.59 12.49 10,500 200 0.4
30/11/2017
12.59
 27,193 12.59 12.69 12.53 12,600 0 0.5
29/11/2017
12.59
 27,916 12.73 12.73 12.56 11,800 0 0.4
28/11/2017
12.73
 32,900 12.56 12.79 12.56 1,400 700 0.0
27/11/2017
12.56
 50,570 12.82 12.82 12.43 6,000 2,570 0.1
24/11/2017
12.82
 15,762 12.86 12.86 12.63 6,400 1,082 0.2
23/11/2017
12.86
 16,470 12.96 12.96 12.86 7,300 900 0.3
22/11/2017
12.96
 10,500 12.96 12.99 12.92 2,000 500 0.1
21/11/2017
12.96
 15,875 13.02 13.02 11.73 9,100 0 0.4
20/11/2017
13.02
 38,680 13.09 13.12 12.92 27,300 1,500 1.0
17/11/2017
13.09
 16,638 13.12 13.19 13.09 6,200 600 0.2
16/11/2017
13.12
 13,500 13.19 13.19 13.12 7,600 500 0.3
15/11/2017
13.19
 8,271 13.22 13.22 13.12 2,300 100 0.1
14/11/2017
13.22
 4,100 13.16 13.22 13.16 2,500 1,000 0.1
13/11/2017
13.16
 11,350 13.16 13.39 13.16 6,400 0 0.3
10/11/2017
13.16
 23,500 13.12 13.29 13.12 5,400 0 0.2
09/11/2017
13.12
 12,180 13.06 13.26 13.12 5,700 0 0.2
08/11/2017
13.06
 17,860 12.92 13.19 12.92 6,300 0 0.2
07/11/2017
12.92
 17,355 12.86 12.92 12.76 5,500 0 0.2
06/11/2017
12.86
 10,900 13.19 13.19 12.76 2,600 0 0.1
03/11/2017
13.19
 20,181 12.76 13.19 12.76 13,800 0 0.5
02/11/2017
12.76
 32,000 12.99 13.92 12.76 9,200 0 0.4
01/11/2017
12.99
 17,840 13.06 13.06 12.99 8,100 0 0.3
31/10/2017
13.06
 25,360 13.35 13.35 13.06 11,200 0 0.4
30/10/2017
13.35
 9,500 13.49 13.89 13.35 1,100 0 0.0
27/10/2017
13.49
 0 13.49 13.49 13.49 0 0 0
26/10/2017
13.49
 7,930 13.52 13.52 13.26 4,500 0 0.2
25/10/2017
13.52
 8,000 13.52 13.52 13.49 5,600 0 0.2
24/10/2017
13.52
 12,500 13.59 13.59 13.52 6,300 0 0.3
23/10/2017
13.59
 36,500 13.52 13.75 13.52 31,200 0 1.3
20/10/2017
13.52
 15,100 13.59 13.75 13.52 1,100 0 0.0
19/10/2017
13.59
 26,500 13.59 13.75 13.52 11,000 10,000 0.0
18/10/2017
13.59
 10,500 13.72 13.79 13.59 2,700 500 0.1
17/10/2017
13.72
 2,900 13.65 13.75 13.59 1,000 500 0.0
16/10/2017
13.65
 1,300 13.75 13.75 13.65 400 500 -0.0
13/10/2017
13.75
 800 13.75 13.75 13.75 0 500 -0.0
12/10/2017
13.75
 2,900 13.75 13.75 13.69 900 100 0.0
11/10/2017
13.75
 4,300 13.75 13.75 13.69 3,000 0 0.1
10/10/2017
13.75
 8,700 13.82 13.82 13.69 2,700 500 0.1
09/10/2017
13.82
 8,400 13.82 13.82 13.69 5,300 0 0.2
06/10/2017
13.82
 16,700 13.82 13.89 13.82 1,100 600 0.0
05/10/2017
13.82
 14,130 13.89 14.02 13.75 0 0 0
04/10/2017
13.89
 7,300 13.69 13.92 13.69 6,400 0 0.3
03/10/2017
13.69
 52,900 13.82 13.85 13.65 35,100 1,000 1.4
02/10/2017
13.82
 85,420 14.42 14.42 13.65 1,200 0 0.1
29/09/2017
14.42
 1,000 14.42 14.51 14.28 100 0 0.0
28/09/2017
14.42
 18,600 14.28 14.58 14.25 11,400 0 0.5
27/09/2017
14.28
 24,900 14.42 14.42 14.25 16,800 0 0.7
26/09/2017
14.42
 27,720 14.75 14.75 14.42 3,700 0 0.2
25/09/2017
14.75
 7,000 14.75 14.98 14.75 200 0 0.0
22/09/2017
14.75
 41,000 14.25 14.75 14.25 5,500 0 0.2
21/09/2017
14.25
 15,800 14.25 14.28 14.08 1,000 0 0.0
20/09/2017
14.25
 15,003 14.08 14.25 14.08 1,000 0 0.0
19/09/2017
14.08
 30,990 13.92 14.22 13.85 15,900 0 0.7
18/09/2017
13.92
 33,600 13.85 13.98 13.69 0 0 0
15/09/2017
13.85
 6,608 13.69 13.89 13.65 2,400 0 0.1
14/09/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/40 (Volume + 40%, Ratio=0.40)
14/09/2017
13.69
 9,991 13.71 14.02 13.65 0 0 0
13/09/2017
13.71
 83,610 13.87 13.87 13.63 8,800 0 0.5
12/09/2017
13.87
 36,653 14.04 14.04 13.85 0 0 0
11/09/2017
14.04
 33,002 14.04 14.18 13.99 5,800 0 0.3
08/09/2017
14.04
 5,750 14.08 14.18 14.01 400 0 0.0
07/09/2017
14.08
 39,603 14.08 14.08 13.75 18,600 0 1.1

Chính sách bảo mật | Điều khoản sử dụng |