CTCP Phát triển Hạ tầng Vĩnh Phúc (idv)

37.50
-0.20
(-0.53%)
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
(2024-10-09) 		0 0% 425,400 46,400 1.8
37.30
38.70
37.50
2 tháng
(2024-09-09) 		-0.30 -0.79% 694,200 62,190 2.4
37.30
38.70
37.50
3 tháng
(2024-08-12) 		-0.20 -0.53% 1,036,100 188,490 7.1
37.20
38.90
37.50
6 tháng
(2024-05-13) 		-0.30 -0.79% 3,568,400 270,551 10.2
35.70
41.30
37.50
12 tháng
(2023-11-14) 		6.63 21.49% 6,356,900 321,947 12.0
30.87
41.30
37.50
24 tháng
(2022-11-21) 		18.17 93.99% 9,099,903 314,457 11.8
19.33
41.30
37.50
36 tháng
(2021-11-24) 		-1.66 -4.23% 13,837,781 395,363 16.5
18.23
46.85
37.50
60 tháng
(2019-12-05) 		19.48 108.15% 24,593,748 1,323,015 68.2
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)
17/06/2022
32.33
 16,510 33.92 33.92 31.65 0 0 0
16/06/2022
33.92
 10,400 33.98 34.74 33.92 0 0 0
15/06/2022
33.98
 6,610 34.40 34.47 33.02 0 0 0
14/06/2022
34.40
 6,600 34.67 35.09 34.05 0 0 0
13/06/2022
34.67
 17,600 36.12 36.12 34.40 0 0 0
10/06/2022
36.12
 2,583 36.19 36.25 35.22 0 0 0
09/06/2022
36.19
 8,646 35.84 36.19 35.50 1,600 0 0.1
08/06/2022
35.84
 11,831 35.64 35.84 34.53 0 0 0
07/06/2022
35.64
 6,230 35.36 35.64 34.12 700 54 0.0
06/06/2022
35.36
 5,623 35.70 35.98 34.81 0 8 -0.0
03/06/2022
35.70
 5,900 35.98 36.25 35.70 1,500 0 0.1
02/06/2022
35.98
 14,225 35.57 36.39 35.57 700 0 0.0
01/06/2022
35.57
 16,421 36.05 36.05 35.43 0 0 0
31/05/2022
36.05
 18,740 35.50 36.32 35.50 200 0 0.0
30/05/2022
35.50
 26,156 35.43 35.70 35.29 0 0 0
27/05/2022
35.43
 8,571 35.36 35.70 35.36 0 0 0
26/05/2022
35.36
 14,772 35.36 36.67 35.15 0 100 -0.0
25/05/2022
35.36
 14,748 34.53 35.57 34.47 0 0 0
24/05/2022
34.53
 8,256 34.74 34.74 34.40 0 0 0
23/05/2022
34.74
 22,500 35.77 36.74 34.74 0 0 0
20/05/2022
35.77
 14,550 36.25 36.67 35.77 0 0 0
19/05/2022
36.25
 2,400 36.46 36.46 35.77 0 0 0
18/05/2022
36.46
 6,350 36.81 36.87 36.25 2,000 0 0.1
17/05/2022
36.81
 17,610 36.46 36.81 34.40 0 0 0
16/05/2022
36.46
 12,700 36.60 36.74 35.09 6,600 1,500 0.3
13/05/2022
36.60
 9,120 37.77 37.77 35.09 4,300 0 0.2
12/05/2022
37.77
 6,630 38.46 38.46 37.15 3,200 0 0.2
11/05/2022
38.46
 10,387 38.39 38.46 37.56 4,700 0 0.3
10/05/2022
38.39
 21,700 37.84 38.39 37.22 6,300 0 0.3
09/05/2022
37.84
 29,532 38.80 38.80 36.81 6,900 7,600 -0.0
06/05/2022
38.80
 27,910 40.31 40.31 38.53 4,000 0 0.2
05/05/2022
40.31
 9,059 39.35 40.31 39.42 0 0 0
04/05/2022
39.35
 47,410 41.83 41.83 38.53 19,200 25,500 -0.3
29/04/2022
41.83
 64,896 39.49 42.31 37.56 27,000 0 1.5
28/04/2022
39.49
 6,605 38.87 39.49 39.14 3,200 0 0.2
27/04/2022
38.87
 9,228 38.80 39.01 38.53 4,200 0 0.2
26/04/2022
38.80
 32,500 38.87 39.14 35.09 6,000 8,300 -0.1
25/04/2022
38.87
 28,405 41.07 41.07 37.15 2,000 15,300 -0.8
22/04/2022
41.07
 14,500 40.24 41.28 39.49 0 0 0
21/04/2022
40.24
 20,700 41.69 41.69 39.90 0 0 0
20/04/2022
41.69
 23,200 42.10 42.10 40.24 1,000 200 0.0
19/04/2022
42.10
 24,400 42.38 42.93 41.96 0 0 0
18/04/2022
42.38
 22,700 43.00 43.48 41.96 0 0 0
15/04/2022
43.00
 12,000 42.24 43.34 42.65 0 0 0
14/04/2022
42.24
 2,700 42.24 42.45 42.24 0 400 -0.0
13/04/2022
42.24
 10,400 41.55 42.24 41.55 0 0 0
12/04/2022
41.55
 27,400 42.72 42.79 41.35 300 0 0.0
08/04/2022
42.72
 27,800 43.27 43.34 42.72 0 0 0
07/04/2022
43.27
 27,702 44.03 44.03 42.86 0 0 0
06/04/2022
44.03
 35,600 44.58 44.58 43.96 0 0 0
05/04/2022
44.58
 17,200 44.79 45.40 44.30 0 0 0
04/04/2022
44.79
 33,430 43.34 44.92 43.34 0 0 0
01/04/2022
43.34
 18,800 43.41 43.68 43.13 0 0 0
31/03/2022
43.41
 15,805 43.89 44.10 43.41 0 0 0
30/03/2022
43.89
 21,637 44.30 44.30 43.41 0 0 0
29/03/2022
44.30
 32,949 43.41 44.30 42.93 0 0 0
28/03/2022
43.41
 30,552 43.00 43.68 42.38 0 0 0
25/03/2022
43.00
 44,700 43.68 43.75 42.93 0 0 0
24/03/2022
43.68
 63,700 43.82 43.89 43.00 0 0 0
23/03/2022
43.82
 54,800 44.10 44.10 43.27 0 400 -0.0
22/03/2022
44.10
 36,900 44.37 44.37 43.62 0 0 0
21/03/2022
44.37
 40,200 44.92 44.92 43.68 0 0 0
18/03/2022
44.92
 137,809 45.27 45.27 43.68 0 0 0
17/03/2022
45.27
 55,331 44.58 45.27 43.89 0 0 0
16/03/2022
44.58
 44,900 44.58 44.58 43.96 0 0 0
15/03/2022
44.58
 32,618 44.58 45.40 43.68 0 0 0
14/03/2022
44.58
 11,200 45.27 45.27 43.75 0 0 0
11/03/2022
45.27
 53,510 45.61 45.61 44.03 0 0 0
10/03/2022
45.61
 82,310 45.75 45.82 43.89 1,000 0 0.1
09/03/2022
45.75
 110,333 45.61 45.95 43.89 100 100 -0.0
08/03/2022
45.61
 15,795 46.37 46.37 44.44 100 0 0.0
07/03/2022
46.37
 44,320 46.85 46.85 44.03 0 0 0
04/03/2022
46.85
 40,900 46.85 46.85 46.09 200 0 0.0
03/03/2022
46.85
 44,970 45.47 46.85 45.40 100 0 0.0
02/03/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
02/03/2022
45.47
 127,672 44.72 45.68 44.51 100 100 0
01/03/2022
44.72
 93,292 42.94 44.72 42.48 100 0 0.0
28/02/2022
42.94
 34,139 43.23 43.51 41.91 200 400 -0.0
25/02/2022
43.23
 74,346 41.51 43.63 41.28 200 100 0.0
24/02/2022
41.51
 57,039 41.85 42.14 40.59 0 0 0
23/02/2022
41.85
 67,303 40.30 41.85 40.30 500 0 0.0
22/02/2022
40.30
 27,400 40.65 40.65 39.56 0 0 0
21/02/2022
40.65
 39,037 40.93 40.93 39.84 0 0 0
18/02/2022
40.93
 37,900 39.21 41.22 39.10 0 0 0
17/02/2022
39.21
 30,117 39.21 39.21 38.93 0 0 0
16/02/2022
39.21
 19,001 39.16 39.44 39.16 0 0 0
15/02/2022
39.16
 21,077 38.98 39.27 38.98 0 0 0
14/02/2022
38.98
 32,916 39.16 39.16 38.81 16,200 0 1.1
11/02/2022
39.16
 10,277 39.16 39.27 38.98 0 0 0
10/02/2022
39.16
 8,600 39.10 39.38 39.04 100 0 0.0
09/02/2022
39.10
 9,703 39.27 39.56 39.04 0 0 0
08/02/2022
39.27
 4,616 39.38 39.38 38.47 0 0 0
07/02/2022
39.38
 2,364 39.27 39.56 39.27 200 0 0.0
28/01/2022
39.27
 12,211 38.87 39.44 38.70 0 0 0
27/01/2022
38.87
 9,400 38.87 39.56 38.87 0 0 0
26/01/2022
38.87
 17,303 38.35 38.98 38.70 0 0 0
25/01/2022
38.35
 9,960 37.78 38.41 38.12 0 0 0
24/01/2022
37.78
 36,905 38.98 38.98 37.78 1,000 0 0.1
21/01/2022
38.98
 63,100 39.84 39.84 38.53 0 0 0
20/01/2022
39.84
 24,959 39.21 40.02 38.12 0 0 0
19/01/2022
39.21
 16,300 38.93 39.21 37.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |