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
(2024-08-20) 		-0.50 -1.32% 355,900 85,200 3.2
37.30
38.90
37.50
2 tháng
(2024-07-22) 		-0.40 -1.06% 737,700 149,200 5.6
35.70
38.90
37.50
3 tháng
(2024-06-21) 		-1.80 -4.58% 1,372,500 151,360 5.7
35.70
40
37.50
6 tháng
(2024-03-25) 		-1 -2.60% 3,891,200 374,421 14.1
35.70
41.30
37.50
12 tháng
(2023-09-25) 		7.64 25.59% 6,300,500 254,557 9.5
28.60
41.30
37.50
24 tháng
(2022-09-30) 		11.50 44.21% 8,788,629 253,126 9.5
18.23
41.30
37.50
36 tháng
(2021-10-05) 		2.90 8.37% 15,140,096 336,437 14.2
18.23
46.85
37.50
60 tháng
(2019-10-16) 		20.85 125.19% 24,213,279 1,326,445 68.3
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)
07/07/2023
32.21
 7,400 32.63 32.63 31.96 0 0 0
06/07/2023
32.63
 5,800 32.04 32.63 32.04 0 0 0
05/07/2023
32.04
 3,214 32.71 32.71 32.04 0 200 -0.0
04/07/2023
32.71
 2,402 32.46 33.22 31.96 0 100 -0.0
03/07/2023
32.46
 2,007 32.12 32.46 31.87 0 0 0
30/06/2023
32.12
 2,012 32.29 33.05 31.87 0 0 0
29/06/2023
32.29
 1,256 33.13 33.13 32.29 0 0 0
28/06/2023
33.13
 263 33.30 33.30 33.13 0 14 -0.0
27/06/2023
33.30
 14,442 33.30 33.55 33.22 0 0 0
26/06/2023
33.30
 26,027 31.37 33.55 31.45 0 0 0
23/06/2023
31.37
 8,942 31.12 31.71 31.37 0 0 0
22/06/2023
31.12
 2,010 31.20 31.20 31.03 100 0 0.0
21/06/2023
31.20
 4,020 30.87 31.20 30.78 0 0 0
20/06/2023
30.87
 6,348 31.29 31.29 30.78 0 0 0
19/06/2023
31.29
 10,720 31.37 31.37 30.61 0 0 0
16/06/2023
31.37
 6,659 30.53 31.37 31.03 0 0 0
15/06/2023
30.53
 13,770 30.70 31.12 30.53 0 0 0
14/06/2023
30.70
 5,011 30.45 31.29 30.70 0 0 0
13/06/2023
30.45
 5,520 31.03 31.12 30.45 0 0 0
12/06/2023
31.03
 800 31.12 31.29 30.20 0 0 0
09/06/2023
31.12
 3,400 31.03 31.12 30.95 0 300 -0.0
08/06/2023
31.03
 7,378 30.53 31.29 30.61 0 300 -0.0
07/06/2023
30.53
 2,524 30.36 30.53 29.52 0 200 -0.0
06/06/2023
30.36
 2,730 30.20 30.36 29.52 0 100 -0.0
05/06/2023
30.20
 2,120 30.11 30.20 29.36 0 0 0
02/06/2023
30.11
 250 29.86 30.11 30.11 0 0 0
01/06/2023
29.86
 17,808 29.94 29.94 28.85 0 3,100 -0.1
31/05/2023
29.94
 10,572 29.61 29.94 29.52 0 0 0
30/05/2023
29.61
 6,722 29.27 29.61 29.27 0 0 0
29/05/2023
29.27
 5,710 29.27 29.36 27.26 0 0 0
26/05/2023
29.27
 6,689 29.36 29.36 29.27 0 0 0
25/05/2023
29.36
 14,645 29.19 29.52 29.19 0 0 0
24/05/2023
29.19
 6,909 28.69 29.36 28.94 0 0 0
23/05/2023
28.69
 11,450 28.94 29.02 28.69 0 0 0
22/05/2023
28.94
 12,364 28.94 28.94 28.18 100 0 0.0
19/05/2023
28.94
 17,357 28.10 29.69 28.43 0 0 0
18/05/2023
28.10
 15,073 28.10 28.43 27.68 0 300 -0.0
17/05/2023
28.10
 15,284 28.10 28.18 28.01 0 300 -0.0
16/05/2023
28.10
 10,276 28.35 28.52 28.01 0 200 -0.0
15/05/2023
28.35
 17,000 27.85 28.52 27.76 1,300 0 0.0
12/05/2023
27.85
 13,100 28.10 28.10 26.17 1,400 0 0.0
11/05/2023
28.10
 20,400 28.35 28.35 27.51 0 0 0
10/05/2023
28.35
 16,046 27.85 28.69 28.10 0 0 0
09/05/2023
27.85
 45,515 26.00 27.85 25.83 7,100 0 0.2
08/05/2023
26.00
 17,741 26.00 26.67 25.92 0 5,100 -0.2
05/05/2023
26.00
 14,348 25.58 26.17 25.67 0 0 0
04/05/2023
25.58
 66,178 24.24 26.50 24.16 1,000 3,400 -0.1
28/04/2023
24.24
 16,834 23.49 24.24 23.49 0 0 0
27/04/2023
23.49
 5,600 23.49 23.49 23.32 0 0 0
26/04/2023
23.49
 30,589 23.49 23.57 22.73 0 0 0
25/04/2023
23.49
 2,404 23.57 24.16 23.49 0 0 0
24/04/2023
23.57
 4,304 23.82 24.07 23.49 300 2,000 -0.0
21/04/2023
23.82
 5,838 23.74 24.24 23.82 500 0 0.0
20/04/2023
23.74
 6,500 23.57 23.90 23.57 0 0 0
19/04/2023
23.57
 6,400 23.57 23.65 23.49 0 100 -0.0
18/04/2023
23.57
 2,801 23.57 23.65 23.49 0 0 0
17/04/2023
23.57
 2,200 23.57 23.57 23.49 0 0 0
14/04/2023
23.57
 4,840 23.49 23.65 23.49 0 0 0
13/04/2023
23.49
 4,300 23.49 23.49 23.23 0 0 0
12/04/2023
23.49
 7,171 23.49 23.57 23.49 0 0 0
11/04/2023
23.49
 700 23.65 23.65 23.23 0 0 0
10/04/2023
23.65
 8,001 23.65 23.65 22.90 0 0 0
07/04/2023
23.65
 3,600 23.74 23.74 22.31 0 0 0
06/04/2023
23.74
 4,000 23.99 24.07 23.74 0 1,800 -0.1
05/04/2023
23.99
 1,603 23.65 23.99 23.65 400 0 0.0
04/04/2023
23.65
 5,006 24.74 24.74 23.65 0 900 -0.0
03/04/2023
24.74
 31,326 23.32 24.83 23.32 0 1,500 -0.0
31/03/2023
23.32
 2,964 22.98 23.32 22.73 0 0 0
30/03/2023
22.98
 9,364 23.23 23.23 22.98 0 0 0
29/03/2023
23.23
 1,162 23.23 23.23 23.23 0 0 0
28/03/2023
23.23
 100 23.23 23.23 23.23 0 0 0
27/03/2023
23.23
 1,102 23.40 23.40 22.56 0 0 0
24/03/2023
23.40
 200 23.07 23.40 22.40 0 0 0
23/03/2023
23.07
 34,966 23.23 23.23 22.73 0 0 0
22/03/2023
23.23
 1,000 23.32 23.32 23.23 0 0 0
21/03/2023
23.32
 3,668 22.65 23.32 22.48 0 0 0
20/03/2023
22.65
 2,301 23.23 23.23 22.65 0 0 0
17/03/2023
23.23
 200 22.81 23.23 22.81 0 0 0
16/03/2023
22.81
 2,724 22.73 23.15 22.73 2,500 0 0.1
15/03/2023
22.73
 1,578 22.65 23.07 22.73 0 0 0
14/03/2023
22.65
 3,437 22.90 22.90 22.65 0 27 -0.0
13/03/2023
22.90
 11,001 23.40 23.40 22.90 0 1,401 -0.0
10/03/2023
23.40
 6,002 23.23 23.49 23.23 0 2 -0.0
09/03/2023
23.23
 6,210 22.98 23.82 23.15 0 0 0
08/03/2023
22.98
 9,963 22.48 22.98 22.23 1,300 43 0.0
07/03/2023
22.48
 28,210 22.48 22.48 22.48 0 0 0
06/03/2023
22.48
 3,701 22.48 22.65 22.31 0 100 -0.0
03/03/2023
22.48
 1,410 21.89 22.90 21.47 0 0 0
02/03/2023
21.89
 4,636 22.06 22.06 21.81 0 800 -0.0
01/03/2023
22.06
 4,200 21.81 22.06 21.64 0 0 0
28/02/2023
21.81
 5,301 21.81 21.98 21.81 0 0 0
27/02/2023
21.81
 14,424 22.14 22.14 21.72 0 14 -0.0
24/02/2023
22.14
 25,900 23.49 23.49 22.14 0 0 0
23/02/2023
23.49
 20,511 23.74 23.74 22.06 500 0 0.0
22/02/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
22/02/2023
23.74
 10,614 23.84 26.09 23.65 0 0 0
21/02/2023
23.83
 37,160 23.83 24.67 23.83 0 0 0
20/02/2023
23.83
 37,973 23.07 24.18 23.14 0 0 0
17/02/2023
23.07
 20,121 22.79 23.07 22.86 100 0 0.0
16/02/2023
22.79
 4,108 22.37 23.00 22.58 0 0 0
15/02/2023
22.37
 7,910 22.02 22.51 22.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |