CTCP Phát triển Hạ tầng Vĩnh Phúc (idv)

37.50
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
(2024-10-22) 		-0.40 -1.06% 549,362 -1,203 -0.0
37.30
38.10
37.50
2 tháng
(2024-09-23) 		0.10 0.27% 853,377 59,987 2.3
37.30
38.70
37.50
3 tháng
(2024-08-23) 		0 0% 1,221,867 142,387 5.4
37.30
38.90
37.50
6 tháng
(2024-05-27) 		-1.90 -4.82% 3,340,076 232,900 8.8
35.70
41.30
37.50
12 tháng
(2023-11-27) 		5.63 17.65% 6,500,975 326,144 12.1
31.36
41.30
37.50
24 tháng
(2022-12-02) 		15.14 67.72% 9,358,735 318,354 12.0
19.92
41.30
37.50
36 tháng
(2021-12-07) 		0.64 1.73% 13,951,850 400,061 16.6
18.23
46.85
37.50
60 tháng
(2019-12-18) 		19.95 113.70% 24,833,210 1,301,612 67.4
13.71
46.85
37.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/01/2024
33.40
 14,307 33.74 33.74 33.40 0 0 0
30/01/2024
33.74
 18,889 33.57 33.83 33.57 0 0 0
29/01/2024
33.57
 22,044 33.23 33.91 33.23 0 0 0
26/01/2024
33.23
 12,632 34.42 34.42 33.23 1,100 2,800 -0.1
25/01/2024
33.49
 84,800 32.30 34.08 32.30 3,100 0 0.1
24/01/2024
32.30
 17,028 32.04 32.47 32.04 0 2,400 -0.1
23/01/2024
32.04
 21,409 32.04 32.04 31.87 0 3,700 -0.1
22/01/2024
32.04
 4,800 31.96 32.04 31.96 0 800 -0.0
19/01/2024
31.96
 8,278 32.04 32.30 31.87 0 1,500 -0.1
18/01/2024
31.87
 6,901 31.96 31.96 31.79 0 0 0
17/01/2024
31.96
 217 31.96 31.96 31.96 0 0 0
16/01/2024
32.04
 9,592 31.70 32.13 31.70 5,472 0 0.2
15/01/2024
31.70
 18,350 31.70 31.96 31.62 0 0 0
12/01/2024
31.70
 17,412 31.53 31.79 31.45 0 0 0
11/01/2024
31.87
 8,302 31.62 31.96 31.62 0 0 0
10/01/2024
31.62
 5,487 31.87 31.87 31.62 0 0 0
09/01/2024
31.87
 30,613 32.30 32.30 31.62 0 9,000 -0.3
08/01/2024
32.47
 15,690 31.79 32.47 31.79 0 0 0
05/01/2024
31.36
 34,626 31.53 31.79 31.36 0 18,900 -0.7
04/01/2024
31.87
 7,210 31.28 32.38 31.28 0 2,100 -0.1
03/01/2024
31.87
 3,754 31.45 32.13 31.45 0 900 -0.0
02/01/2024
31.36
 19,534 31.79 31.87 31.36 0 2,800 -0.1
29/12/2023
31.79
 7,800 31.79 31.87 31.79 0 2,000 -0.1
28/12/2023
31.79
 4,400 31.87 31.87 31.53 0 2,800 -0.1
27/12/2023
31.87
 12,700 31.87 31.87 31.62 0 0 0
26/12/2023
31.87
 7,300 31.87 32.04 31.87 0 0 0
25/12/2023
31.87
 4,200 31.87 32.04 31.62 0 0 0
22/12/2023
31.87
 2,800 31.87 32.04 31.87 0 0 0
21/12/2023
31.87
 35,900 31.36 31.87 31.11 0 30 -0.0
20/12/2023
31.36
 600 31.45 31.45 31.36 0 61 -0.0
19/12/2023
31.45
 16,300 31.45 31.62 31.28 0 0 0
18/12/2023
31.45
 1,700 31.79 31.79 31.45 0 0 0
15/12/2023
31.79
 8,300 31.87 32.04 31.36 0 2,900 -0.1
14/12/2023
31.87
 2,100 31.87 31.87 31.36 0 1,300 -0.0
13/12/2023
31.87
 36,800 31.79 31.87 31.45 0 0 0
12/12/2023
31.79
 1,600 31.53 31.79 31.53 0 0 0
11/12/2023
31.53
 13,400 31.45 31.53 28.73 0 0 0
08/12/2023
31.45
 4,500 31.87 31.87 31.45 0 1,300 -0.0
07/12/2023
31.87
 10,200 32.30 32.30 31.53 500 5,472 -0.2
06/12/2023
32.30
 800 32.30 32.30 32.30 0 0 0
05/12/2023
32.30
 6,600 32.04 32.47 32.30 200 0 0.0
04/12/2023
32.04
 17,500 32.04 32.38 31.96 0 0 0
01/12/2023: Cổ tức tiền mặt tỉ lệ: 5%
01/12/2023
32.04
 1,700 31.79 32.04 31.87 0 0 0
30/11/2023
31.79
 800 31.87 31.87 31.62 0 0 0
29/11/2023
31.87
 3,000 31.62 31.87 31.62 0 0 0
28/11/2023
31.62
 6,000 31.87 31.87 31.45 0 0 0
27/11/2023
31.87
 7,900 32.04 32.04 31.71 0 0 0
24/11/2023
32.04
 3,800 32.04 32.04 31.03 0 0 0
23/11/2023
32.04
 6,600 32.54 32.96 32.04 0 0 0
22/11/2023
32.54
 5,500 32.04 33.05 31.54 2,500 0 0.1
21/11/2023
32.04
 11,500 32.04 32.38 31.96 0 0 0
20/11/2023
32.04
 23,000 31.54 32.04 31.54 0 0 0
17/11/2023
31.54
 35,000 31.54 32.29 31.54 0 0 0
16/11/2023
31.54
 11,500 31.37 31.79 31.37 0 0 0
15/11/2023
31.37
 36,700 30.87 31.79 31.03 0 0 0
14/11/2023
30.87
 21,800 30.45 31.20 30.61 0 2,300 -0.1
13/11/2023
30.45
 12,400 30.28 30.70 30.20 0 0 0
10/11/2023
30.28
 6,400 30.78 30.78 30.03 0 1,700 -0.1
09/11/2023
30.78
 20,000 30.36 30.87 30.36 0 0 0
08/11/2023
30.36
 1,700 29.94 30.36 29.94 400 0 0.0
07/11/2023
29.94
 21,800 30.45 30.45 29.86 0 2,400 0
06/11/2023
30.45
 32,100 29.69 30.45 29.69 0 0 0
03/11/2023
29.69
 1,200 29.69 29.69 29.19 0 0 0
02/11/2023
29.69
 9,100 28.60 30.03 29.19 0 0 0
01/11/2023
28.60
 8,400 29.52 29.52 28.52 0 0 0
31/10/2023
29.52
 20,100 29.78 29.78 28.52 0 0 0
30/10/2023
29.78
 6,100 30.03 30.03 29.36 0 0 0
27/10/2023
30.03
 14,900 30.36 30.36 29.36 0 0 0
26/10/2023
30.36
 33,900 31.20 31.20 29.44 0 0 0
25/10/2023
31.20
 5,600 31.45 31.87 31.20 0 0 0
24/10/2023
31.45
 8,400 31.20 31.62 31.12 0 0 0
23/10/2023
31.20
 17,600 30.28 31.87 30.87 0 0 0
20/10/2023
30.28
 15,300 29.44 30.45 29.27 0 2,000 -0.1
19/10/2023
29.44
 13,900 29.36 30.20 29.36 4,400 0 0.2
18/10/2023
29.36
 39,700 30.61 30.61 29.36 0 0 0
17/10/2023
30.61
 9,100 30.45 31.20 30.45 1,500 2,400 -0.0
16/10/2023
30.45
 6,800 30.95 31.03 30.03 100 4,500 -0.2
13/10/2023
30.95
 8,700 30.61 31.03 30.61 2,100 0 0.1
12/10/2023
30.61
 18,500 30.70 31.03 30.61 0 2,200 -0.1
11/10/2023
30.70
 27,600 30.03 31.87 30.03 0 0 0
10/10/2023
30.03
 4,900 30.11 30.45 30.03 1,100 0 0.0
09/10/2023
30.11
 1,200 29.86 30.11 29.78 0 0 0
06/10/2023
29.86
 12,300 29.94 29.94 29.27 0 3,600 -0.1
05/10/2023
29.94
 3,500 29.69 30.11 29.36 0 0 0
04/10/2023
29.69
 3,300 29.61 30.11 29.44 1,100 0 0.0
03/10/2023
29.61
 19,300 30.36 30.36 29.61 0 0 0
02/10/2023
30.36
 2,100 30.28 30.36 30.20 0 0 0
29/09/2023
30.28
 26,400 30.28 30.45 30.20 0 0 0
28/09/2023
30.28
 47,900 30.20 30.28 29.69 0 0 0
27/09/2023
30.20
 8,500 30.11 30.20 30.03 0 0 0
26/09/2023
30.11
 6,300 29.86 30.11 29.86 0 0 0
25/09/2023
29.86
 30,400 30.70 30.78 29.86 0 0 0
22/09/2023
30.70
 7,400 30.95 30.95 30.11 0 0 0
21/09/2023
30.95
 2,600 30.95 31.03 29.27 0 0 0
20/09/2023
30.95
 8,000 30.95 30.95 30.78 0 0 0
19/09/2023
30.95
 5,900 30.95 30.95 30.61 0 0 0
18/09/2023
30.95
 12,900 30.95 30.95 29.19 0 0 0
15/09/2023
30.95
 39,900 30.87 30.95 30.78 0 0 0
14/09/2023
30.87
 3,400 30.95 31.03 30.61 0 400 -0.0
13/09/2023
30.95
 19,500 31.03 31.20 30.95 2,900 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |