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)
22/11/2022
20.23
 8,018 19.33 20.43 19.19 0 0 0
21/11/2022
19.33
 2,000 19.74 19.74 19.26 200 0 0.0
18/11/2022
19.74
 3,662 19.06 19.74 18.92 0 0 0
17/11/2022
19.06
 4,419 18.92 20.43 18.92 200 300 -0.0
16/11/2022
18.92
 11,210 18.23 20.02 16.51 5,500 0 0.2
15/11/2022
18.23
 17,327 20.16 21.53 18.23 200 0 0.0
14/11/2022
20.16
 18,064 22.36 22.36 20.16 0 8,200 -0.2
11/11/2022
22.36
 7,746 20.50 22.50 20.64 6,700 0 0.2
10/11/2022
20.50
 6,400 22.77 22.77 20.50 0 0 0
09/11/2022
22.77
 3,440 22.84 22.91 22.70 2,300 0 0.1
08/11/2022
22.84
 2,500 23.05 23.46 22.84 0 0 0
07/11/2022
23.05
 6,700 23.73 23.73 21.40 0 5,700 -0.2
04/11/2022
23.73
 6,493 23.87 23.87 23.32 2,200 0 0.1
03/11/2022
23.87
 11,000 24.08 24.08 23.87 0 0 0
02/11/2022
24.08
 5,400 24.08 25.04 24.08 0 1,300 -0.0
01/11/2022
24.08
 12,570 24.08 24.28 23.46 2,600 0 0.1
31/10/2022
24.08
 5,880 24.97 24.97 23.94 0 0 0
28/10/2022
24.97
 1,983 24.77 25.18 24.49 0 0 0
27/10/2022
24.77
 1,488 24.35 25.25 24.56 0 0 0
26/10/2022
24.35
 5,416 25.11 25.11 23.39 0 0 0
25/10/2022
25.11
 25,700 25.25 25.32 24.77 0 0 0
24/10/2022
25.25
 18,644 25.73 25.73 23.18 0 0 0
21/10/2022
25.73
 2,830 25.94 25.94 25.18 0 0 0
20/10/2022
25.94
 2,045 26.21 26.21 25.52 700 0 0.0
19/10/2022
26.21
 1,021 26.35 26.42 25.94 300 0 0.0
18/10/2022
26.35
 10,699 26.35 26.35 25.87 0 5,000 -0.2
17/10/2022
26.35
 9,745 26.00 26.76 25.52 3,700 0 0.1
14/10/2022
26.00
 5,822 25.94 26.83 25.45 0 1,700 -0.1
13/10/2022
25.94
 1,029 26.00 26.00 25.87 0 0 0
12/10/2022
26.00
 5,806 25.11 26.07 24.08 0 0 0
11/10/2022
25.11
 10,813 26.07 26.07 24.56 1,000 3,600 -0.1
10/10/2022
26.07
 7,941 26.07 26.07 25.45 0 141 -0.0
07/10/2022
26.07
 11,500 26.76 26.76 25.45 0 400 -0.0
06/10/2022
26.76
 2,018 27.52 27.52 25.80 0 400 -0.0
05/10/2022
27.52
 8,700 26.00 27.52 26.07 0 700 -0.0
04/10/2022
26.00
 2,990 26.07 26.07 26.00 0 0 0
03/10/2022
26.07
 4,105 26.00 28.00 26.00 0 0 0
30/09/2022
26.00
 7,420 28.27 28.27 25.59 0 0 0
29/09/2022
28.27
 23,600 28.34 28.41 27.52 0 0 0
28/09/2022
28.34
 1,753 28.41 28.55 28.21 0 0 0
27/09/2022
28.41
 5,640 28.27 28.41 28.27 0 0 0
26/09/2022
28.27
 11,251 28.96 28.96 28.21 0 0 0
23/09/2022
28.96
 2,663 30.82 30.82 28.96 0 0 0
22/09/2022
30.82
 3,073 29.17 31.23 28.89 0 0 0
21/09/2022
29.17
 10,829 29.24 29.31 28.96 2,200 0 0.1
20/09/2022
29.24
 13,302 29.51 29.51 28.89 0 0 0
19/09/2022
29.51
 11,558 29.72 29.99 28.89 3,300 0 0.1
16/09/2022
29.72
 1,784 30.27 30.27 29.72 0 0 0
15/09/2022
30.27
 5,681 30.27 30.34 30.20 4,700 0 0.2
14/09/2022
30.27
 12,565 30.41 30.41 28.96 0 4,500 -0.2
13/09/2022
30.41
 16,107 30.34 30.54 30.34 4,600 0 0.2
12/09/2022
30.34
 31,242 30.20 30.68 30.27 0 0 0
09/09/2022
30.20
 27,300 30.54 30.54 28.55 0 0 0
08/09/2022
30.54
 4,441 31.03 31.03 30.54 0 1,400 -0.1
07/09/2022
31.03
 10,200 30.96 31.10 30.61 0 1,100 -0.0
06/09/2022
30.96
 6,076 30.54 31.10 30.61 0 0 0
05/09/2022
30.54
 2,714 30.82 30.82 30.48 0 0 0
31/08/2022
30.82
 4,314 30.89 30.89 30.34 900 0 0.0
30/08/2022
30.89
 4,148 30.89 30.89 30.89 0 0 0
29/08/2022
30.89
 11,807 31.16 31.16 30.27 0 0 0
26/08/2022
31.16
 1,700 31.16 31.16 31.03 0 0 0
25/08/2022
31.16
 2,400 31.16 31.37 30.96 0 0 0
24/08/2022
31.16
 4,500 30.96 31.16 30.68 0 0 0
23/08/2022
30.96
 1,903 30.68 30.96 30.54 0 0 0
22/08/2022
30.68
 7,800 30.82 31.44 30.61 0 0 0
19/08/2022
30.82
 5,129 31.30 31.30 30.82 0 0 0
18/08/2022
31.30
 3,723 31.44 31.51 30.96 0 0 0
17/08/2022
31.44
 28,700 31.37 32.06 30.96 0 0 0
16/08/2022
31.37
 4,602 31.65 31.65 31.03 2,800 0 0.1
15/08/2022
31.65
 6,680 31.99 32.06 29.24 0 0 0
12/08/2022
31.99
 8,284 31.92 32.06 31.10 300 0 0.0
11/08/2022
31.92
 17,008 32.33 32.95 29.10 0 0 0
10/08/2022
32.33
 2,800 32.26 32.61 31.37 0 0 0
09/08/2022
32.26
 19,704 31.16 32.82 30.27 0 0 0
08/08/2022
31.16
 13,643 30.82 31.16 30.48 900 200 0.0
05/08/2022
30.82
 9,800 30.89 30.89 30.27 0 1,300 -0.1
04/08/2022
30.89
 12,246 30.20 31.10 30.27 0 0 0
03/08/2022
30.20
 7,200 30.27 30.27 30.13 0 0 0
02/08/2022
30.27
 6,603 30.27 30.41 30.20 900 0 0.0
01/08/2022
30.27
 4,000 30.27 30.34 29.99 0 0 0
29/07/2022
30.27
 4,010 30.27 30.41 29.72 0 0 0
28/07/2022
30.27
 11,501 29.86 30.61 29.58 0 0 0
27/07/2022
29.86
 4,900 29.86 29.86 29.58 0 0 0
26/07/2022
29.86
 7,700 30.13 30.13 29.65 2,500 0 0.1
25/07/2022
30.13
 9,100 29.86 32.82 28.96 1,900 0 0.1
22/07/2022
29.86
 3,243 30.13 30.13 29.38 0 0 0
21/07/2022
30.13
 3,862 29.86 32.82 29.79 0 0 0
20/07/2022
29.86
 4,000 29.72 29.93 29.10 0 0 0
19/07/2022
29.72
 1,810 29.58 29.72 29.58 0 0 0
18/07/2022
29.58
 4,831 29.44 29.86 29.44 100 0 0.0
15/07/2022
29.44
 8,698 29.44 29.44 28.69 0 0 0
14/07/2022
29.44
 8,800 29.24 29.51 29.24 0 0 0
13/07/2022
29.24
 8,700 29.44 29.51 29.10 0 0 0
12/07/2022
29.44
 28,366 28.62 29.72 28.41 0 0 0
11/07/2022
28.62
 18,800 29.38 29.38 28.21 0 0 0
08/07/2022
29.38
 11,680 28.55 29.58 28.55 2,800 0 0.1
07/07/2022
28.55
 7,938 28.89 28.89 28.48 0 2,200 -0.1
06/07/2022
28.89
 4,602 29.10 29.38 28.21 0 1,200 -0.0
05/07/2022
29.10
 1,400 29.24 29.24 28.62 0 0 0
04/07/2022
29.24
 19,500 29.38 29.38 28.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |