CTCP Phát triển Hạ tầng Vĩnh Phúc (idv)

24.70
0.30
(1.23%)
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
(2025-04-01) 		-9.30 -27.35% 933,800 -22,800 -0.7
22.60
34
24.70
2 tháng
(2025-03-03) 		-7.82 -24.05% 1,677,500 -10,100 -0.3
22.60
35
24.70
3 tháng
(2025-02-03) 		-6.34 -20.43% 2,394,405 -3,927 -0.1
22.60
35
24.70
6 tháng
(2024-11-04) 		-6.54 -20.94% 5,250,040 -75,330 -2.9
22.60
35
24.70
12 tháng
(2024-05-06) 		-7.30 -22.80% 8,912,464 210,621 7.9
22.60
35
24.70
24 tháng
(2023-05-12) 		1.38 5.90% 13,142,468 244,714 9.1
22.60
35
24.70
36 tháng
(2022-05-17) 		-6.13 -19.88% 15,486,167 261,424 10.0
15.27
35
24.70
60 tháng
(2020-05-27) 		9.02 57.55% 29,051,826 1,123,475 60.7
14.86
39.24
24.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/11/2010
0.88
 0 0.88 0.88 0.88 0 0 0
22/11/2010
0.88
 0 0.88 0.88 0.88 0 0 0
19/11/2010
0.88
 100 0.83 0.88 0.88 0 0 0
18/11/2010
0.83
 0 0.83 0.83 0.83 0 0 0
17/11/2010
0.83
 0 0.82 0.83 0.83 0 0 0
16/11/2010
0.82
 5,000 0.85 0.85 0.82 0 0 0
15/11/2010
0.85
 8,700 0.86 0.92 0.85 0 0 0
12/11/2010
0.86
 5,100 0.87 0.87 0.86 0 0 0
11/11/2010
0.87
 4,000 0.87 0.89 0.87 0 0 0
10/11/2010
0.87
 5,200 0.87 0.87 0.87 0 0 0
09/11/2010
0.87
 1,800 0.87 0.92 0.87 0 0 0
08/11/2010
0.87
 1,600 0.90 0.90 0.87 0 0 0
05/11/2010
0.90
 500 0.90 0.90 0.87 0 0 0
04/11/2010
0.90
 0 0.90 0.90 0.90 0 0 0
03/11/2010
0.90
 100 0.87 0.90 0.90 0 0 0
02/11/2010
0.87
 5,200 0.91 0.94 0.87 0 0 0
01/11/2010
0.91
 400 0.90 0.92 0.91 0 0 0
29/10/2010: Cổ tức tiền mặt tỉ lệ: 10%
29/10/2010
0.90
 100 0.88 0.90 0.90 0 0 0
28/10/2010
0.88
 2,200 0.84 0.88 0.84 0 0 0
27/10/2010
0.84
 1,500 0.90 0.90 0.84 0 0 0
26/10/2010
0.90
 100 0.88 0.90 0.90 0 0 0
25/10/2010
0.88
 700 0.85 0.88 0.88 0 0 0
22/10/2010
0.85
 5,400 0.91 0.91 0.85 0 0 0
21/10/2010
0.91
 100 0.90 0.91 0.91 0 0 0
20/10/2010
0.90
 4,200 0.89 0.90 0.81 0 0 0
19/10/2010
0.89
 11,500 0.87 0.90 0.81 0 0 0
18/10/2010
0.87
 5,300 0.93 0.93 0.87 0 0 0
15/10/2010
0.93
 100 0.87 0.93 0.93 0 0 0
14/10/2010
0.87
 1,000 0.93 0.93 0.87 0 0 0
13/10/2010
0.93
 100 0.86 0.93 0.93 0 0 0
12/10/2010
0.86
 5,800 0.92 0.92 0.86 0 0 0
11/10/2010
0.92
 4,500 0.88 0.92 0.87 0 0 0
08/10/2010
0.88
 1,500 0.92 0.98 0.88 0 0 0
07/10/2010
0.92
 2,700 0.94 0.98 0.92 0 0 0
06/10/2010
0.94
 1,600 0.97 1.00 0.94 0 0 0
05/10/2010
0.97
 1,400 0.97 1.01 0.97 0 0 0
04/10/2010
0.97
 9,800 1.04 1.04 0.97 0 0 0
01/10/2010
1.04
 400 1.04 1.04 1.04 0 0 0
30/09/2010
1.04
 7,200 1.04 1.06 1.01 0 0 0
29/09/2010
1.04
 13,900 1.04 1.08 1.04 0 0 0
28/09/2010
1.04
 43,600 0.99 1.04 1.03 0 0 0
27/09/2010
0.99
 32,600 0.97 1.03 0.91 0 0 0
24/09/2010
0.97
 8,100 0.95 0.98 0.94 0 0 0
23/09/2010
0.95
 14,000 0.94 0.98 0.94 0 0 0
22/09/2010
0.94
 8,500 0.92 0.95 0.92 0 0 0
21/09/2010
0.92
 13,900 0.94 0.97 0.91 0 0 0
20/09/2010
0.94
 14,500 0.89 0.95 0.91 0 0 0
17/09/2010
0.89
 700 0.83 0.90 0.89 0 0 0
16/09/2010
0.83
 6,500 0.88 0.88 0.83 0 0 0
15/09/2010
0.88
 9,200 0.89 0.89 0.86 0 0 0
14/09/2010
0.89
 12,000 0.88 0.89 0.87 0 0 0
13/09/2010
0.88
 6,700 0.87 0.88 0.88 0 0 0
10/09/2010
0.87
 34,000 0.91 0.91 0.87 0 0 0
09/09/2010
0.91
 7,600 0.89 0.91 0.86 0 0 0
08/09/2010
0.89
 7,900 0.89 0.91 0.82 0 0 0
07/09/2010
0.89
 5,600 0.87 0.93 0.86 0 0 0
06/09/2010
0.87
 25,500 0.84 0.87 0.85 0 0 0
01/09/2010
0.84
 18,200 0.80 0.84 0.78 0 0 0
31/08/2010
0.80
 3,500 0.76 0.80 0.76 0 0 0
30/08/2010
0.76
 8,900 0.72 0.76 0.72 0 0 0
27/08/2010
0.72
 19,800 0.71 0.72 0.70 0 0 0
26/08/2010
0.71
 14,900 0.72 0.72 0.70 0 0 0
25/08/2010
0.72
 9,100 0.76 0.76 0.71 0 0 0
24/08/2010
0.76
 11,100 0.78 0.78 0.75 0 0 0
23/08/2010
0.78
 1,000 0.80 0.80 0.78 0 0 0
20/08/2010
0.80
 10,800 0.79 0.80 0.77 0 0 0
19/08/2010
0.79
 5,700 0.80 0.80 0.75 0 0 0
18/08/2010
0.80
 6,500 0.83 0.83 0.78 0 0 0
17/08/2010
0.83
 3,900 0.83 0.87 0.83 0 0 0
16/08/2010
0.83
 10,800 0.80 0.83 0.83 0 0 0
13/08/2010
0.80
 23,100 0.83 0.83 0.77 0 0 0
12/08/2010
0.83
 27,700 0.86 0.87 0.81 0 0 0
11/08/2010
0.86
 29,300 0.90 0.93 0.86 0 0 0
10/08/2010
0.90
 35,500 0.96 1.00 0.90 0 0 0
09/08/2010
0.96
 11,800 1.01 1.01 0.96 0 0 0
06/08/2010
1.01
 7,300 1.03 1.04 0.96 0 0 0
05/08/2010
1.03
 27,400 1.01 1.03 0.95 0 0 0
04/08/2010
1.01
 10,100 1.05 1.05 1.01 0 0 0
03/08/2010
1.05
 30,800 1.05 1.13 1.05 0 0 0
02/08/2010
1.05
 17,800 1.07 1.15 1.05 0 0 0
30/07/2010
1.07
 15,300 1.10 1.11 1.05 0 0 0
29/07/2010
1.10
 12,800 1.03 1.13 1.09 0 0 0
28/07/2010
1.03
 15,500 1.05 1.13 1.03 0 0 0
27/07/2010
1.05
 18,500 1.03 1.10 1.05 0 0 0
26/07/2010
1.03
 53,300 1.11 1.11 1.01 0 0 0
23/07/2010
1.11
 19,200 1.15 1.15 1.07 0 0 0
22/07/2010
1.15
 7,000 1.12 1.16 1.15 0 0 0
21/07/2010
1.12
 32,000 1.13 1.22 1.12 0 0 0
20/07/2010
1.13
 45,900 1.16 1.22 1.11 0 0 0
19/07/2010
1.16
 11,400 1.17 1.20 1.15 0 0 0
16/07/2010
1.17
 10,400 1.21 1.21 1.17 0 0 0
15/07/2010
1.21
 7,200 1.23 1.23 1.18 0 0 0
14/07/2010
1.23
 78,100 1.21 1.23 1.21 0 0 0
13/07/2010
1.21
 23,300 1.15 1.22 1.21 0 0 0
12/07/2010
1.15
 19,100 1.16 1.25 1.15 0 0 0
09/07/2010
1.16
 19,800 1.15 1.25 1.16 0 0 0
08/07/2010
1.15
 22,100 1.18 1.27 1.14 0 0 0
07/07/2010
1.18
 11,700 1.21 1.27 1.18 0 1,000 -0.0
06/07/2010
1.21
 20,500 1.25 1.32 1.21 0 0 0
05/07/2010
1.25
 10,900 1.19 1.31 1.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |