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)
15/11/2010
1.02
 8,700 1.03 1.10 1.02 0 0 0
12/11/2010
1.03
 5,100 1.04 1.04 1.03 0 0 0
11/11/2010
1.04
 4,000 1.04 1.06 1.04 0 0 0
10/11/2010
1.04
 5,200 1.04 1.04 1.04 0 0 0
09/11/2010
1.04
 1,800 1.04 1.10 1.04 0 0 0
08/11/2010
1.04
 1,600 1.07 1.08 1.04 0 0 0
05/11/2010
1.07
 500 1.08 1.08 1.04 0 0 0
04/11/2010
1.08
 0 1.08 1.08 1.08 0 0 0
03/11/2010
1.08
 100 1.04 1.08 1.08 0 0 0
02/11/2010
1.04
 5,200 1.09 1.12 1.04 0 0 0
01/11/2010
1.09
 400 1.07 1.10 1.08 0 0 0
29/10/2010: Cổ tức tiền mặt tỉ lệ: 10%
29/10/2010
1.07
 100 1.06 1.07 1.07 0 0 0
28/10/2010
1.06
 2,200 1.01 1.06 1.00 0 0 0
27/10/2010
1.01
 1,500 1.08 1.08 1.01 0 0 0
26/10/2010
1.08
 100 1.05 1.08 1.08 0 0 0
25/10/2010
1.05
 700 1.01 1.06 1.05 0 0 0
22/10/2010
1.01
 5,400 1.09 1.09 1.01 0 0 0
21/10/2010
1.09
 100 1.07 1.09 1.09 0 0 0
20/10/2010
1.07
 4,200 1.06 1.08 0.96 0 0 0
19/10/2010
1.06
 11,500 1.04 1.08 0.97 0 0 0
18/10/2010
1.04
 5,300 1.11 1.11 1.04 0 0 0
15/10/2010
1.11
 100 1.04 1.11 1.11 0 0 0
14/10/2010
1.04
 1,000 1.11 1.11 1.04 0 0 0
13/10/2010
1.11
 100 1.02 1.11 1.11 0 0 0
12/10/2010
1.02
 5,800 1.10 1.10 1.02 0 0 0
11/10/2010
1.10
 4,500 1.05 1.10 1.04 0 0 0
08/10/2010
1.05
 1,500 1.09 1.17 1.05 0 0 0
07/10/2010
1.09
 2,700 1.12 1.17 1.09 0 0 0
06/10/2010
1.12
 1,600 1.16 1.20 1.12 0 0 0
05/10/2010
1.16
 1,400 1.16 1.20 1.16 0 0 0
04/10/2010
1.16
 9,800 1.24 1.24 1.16 0 0 0
01/10/2010
1.24
 400 1.24 1.24 1.24 0 0 0
30/09/2010
1.24
 7,200 1.24 1.26 1.21 0 0 0
29/09/2010
1.24
 13,900 1.24 1.29 1.24 0 0 0
28/09/2010
1.24
 43,600 1.19 1.24 1.23 0 0 0
27/09/2010
1.19
 32,600 1.15 1.24 1.08 0 0 0
24/09/2010
1.15
 8,100 1.14 1.16 1.12 0 0 0
23/09/2010
1.14
 14,000 1.12 1.16 1.12 0 0 0
22/09/2010
1.12
 8,500 1.10 1.14 1.10 0 0 0
21/09/2010
1.10
 13,900 1.12 1.16 1.08 0 0 0
20/09/2010
1.12
 14,500 1.06 1.13 1.08 0 0 0
17/09/2010
1.06
 700 0.99 1.07 1.06 0 0 0
16/09/2010
0.99
 6,500 1.05 1.05 0.99 0 0 0
15/09/2010
1.05
 9,200 1.06 1.06 1.03 0 0 0
14/09/2010
1.06
 12,000 1.05 1.06 1.04 0 0 0
13/09/2010
1.05
 6,700 1.04 1.06 1.05 0 0 0
10/09/2010
1.04
 34,000 1.08 1.08 1.04 0 0 0
09/09/2010
1.08
 7,600 1.06 1.08 1.02 0 0 0
08/09/2010
1.06
 7,900 1.06 1.08 0.98 0 0 0
07/09/2010
1.06
 5,600 1.04 1.11 1.03 0 0 0
06/09/2010
1.04
 25,500 1.00 1.04 1.02 0 0 0
01/09/2010
1.00
 18,200 0.96 1.00 0.94 0 0 0
31/08/2010
0.96
 3,500 0.90 0.96 0.90 0 0 0
30/08/2010
0.90
 8,900 0.87 0.90 0.86 0 0 0
27/08/2010
0.87
 19,800 0.85 0.87 0.83 0 0 0
26/08/2010
0.85
 14,900 0.86 0.87 0.84 0 0 0
25/08/2010
0.86
 9,100 0.91 0.91 0.84 0 0 0
24/08/2010
0.91
 11,100 0.94 0.94 0.89 0 0 0
23/08/2010
0.94
 1,000 0.96 0.96 0.94 0 0 0
20/08/2010
0.96
 10,800 0.94 0.96 0.92 0 0 0
19/08/2010
0.94
 5,700 0.96 0.96 0.89 0 0 0
18/08/2010
0.96
 6,500 0.99 0.99 0.93 0 0 0
17/08/2010
0.99
 3,900 0.99 1.04 0.99 0 0 0
16/08/2010
0.99
 10,800 0.96 0.99 0.99 0 0 0
13/08/2010
0.96
 23,100 0.99 0.99 0.92 0 0 0
12/08/2010
0.99
 27,700 1.03 1.04 0.96 0 0 0
11/08/2010
1.03
 29,300 1.07 1.11 1.03 0 0 0
10/08/2010
1.07
 35,500 1.15 1.20 1.07 0 0 0
09/08/2010
1.15
 11,800 1.21 1.21 1.15 0 0 0
06/08/2010
1.21
 7,300 1.23 1.24 1.14 0 0 0
05/08/2010
1.23
 27,400 1.20 1.24 1.13 0 0 0
04/08/2010
1.20
 10,100 1.25 1.25 1.20 0 0 0
03/08/2010
1.25
 30,800 1.25 1.35 1.25 0 0 0
02/08/2010
1.25
 17,800 1.28 1.37 1.25 0 0 0
30/07/2010
1.28
 15,300 1.31 1.33 1.26 0 0 0
29/07/2010
1.31
 12,800 1.24 1.35 1.31 0 0 0
28/07/2010
1.24
 15,500 1.25 1.34 1.23 0 0 0
27/07/2010
1.25
 18,500 1.23 1.31 1.25 0 0 0
26/07/2010
1.23
 53,300 1.33 1.33 1.21 0 0 0
23/07/2010
1.33
 19,200 1.37 1.37 1.28 0 0 0
22/07/2010
1.37
 7,000 1.34 1.38 1.37 0 0 0
21/07/2010
1.34
 32,000 1.35 1.45 1.34 0 0 0
20/07/2010
1.35
 45,900 1.38 1.45 1.33 0 0 0
19/07/2010
1.38
 11,400 1.39 1.43 1.37 0 0 0
16/07/2010
1.39
 10,400 1.44 1.44 1.39 0 0 0
15/07/2010
1.44
 7,200 1.46 1.46 1.41 0 0 0
14/07/2010
1.46
 78,100 1.44 1.47 1.44 0 0 0
13/07/2010
1.44
 23,300 1.38 1.46 1.44 0 0 0
12/07/2010
1.38
 19,100 1.39 1.49 1.38 0 0 0
09/07/2010
1.39
 19,800 1.37 1.49 1.38 0 0 0
08/07/2010
1.37
 22,100 1.41 1.51 1.36 0 0 0
07/07/2010
1.41
 11,700 1.44 1.51 1.41 0 1,000 -0.0
06/07/2010
1.44
 20,500 1.50 1.58 1.44 0 0 0
05/07/2010
1.50
 10,900 1.42 1.56 1.46 0 0 0
02/07/2010
1.42
 24,700 1.43 1.55 1.42 0 0 0
01/07/2010
1.43
 17,200 1.46 1.50 1.41 0 0 0
30/06/2010
1.46
 32,100 1.37 1.47 1.35 1,000 0 0.0
29/06/2010
1.37
 65,800 1.31 1.37 1.29 0 0 0
28/06/2010
1.31
 11,900 1.23 1.31 1.21 0 0 0
25/06/2010
1.23
 1,500 1.26 1.26 1.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |