CTCP Phát triển Hạ tầng Vĩnh Phúc (idv)

37.70
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
(2024-10-14) 		0.10 0.27% 431,400 34,400 1.3
37.30
38.70
37.70
2 tháng
(2024-09-13) 		0.30 0.80% 726,800 58,190 2.2
37.30
38.70
37.70
3 tháng
(2024-08-14) 		0.20 0.53% 1,040,400 137,690 5.2
37.20
38.90
37.70
6 tháng
(2024-05-16) 		0 0% 3,552,600 238,051 9.0
35.70
41.30
37.70
12 tháng
(2023-11-20) 		5.66 17.66% 6,311,300 323,147 12.0
31.36
41.30
37.70
24 tháng
(2022-11-23) 		17.61 87.67% 9,149,285 313,157 11.8
19.92
41.30
37.70
36 tháng
(2021-11-29) 		-1.57 -4% 13,839,539 392,963 16.3
18.23
46.85
37.70
60 tháng
(2019-12-09) 		20.01 113.14% 24,641,118 1,315,115 67.9
13.71
46.85
37.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
18/01/2022
38.93
 30,000 39.50 39.67 38.70 1,000 0 0.1
17/01/2022
39.50
 42,873 40.13 40.42 38.98 0 0 0
14/01/2022
40.13
 59,942 40.13 40.88 40.13 0 0 0
13/01/2022
40.13
 37,270 41.16 41.79 40.13 0 0 0
12/01/2022
41.16
 24,934 42.31 42.31 40.59 0 0 0
11/01/2022
42.31
 35,910 42.31 42.71 41.85 0 0 0
10/01/2022
42.31
 95,581 40.13 44.14 40.13 10 0 0.0
07/01/2022
40.13
 42,361 39.33 40.42 39.38 0 0 0
06/01/2022
39.33
 34,700 39.84 40.13 39.10 0 0 0
05/01/2022
39.84
 22,612 40.13 40.13 39.56 0 0 0
04/01/2022
40.13
 14,136 39.16 40.59 39.16 0 0 0
31/12/2021
39.16
 16,187 39.44 39.90 38.98 0 0 0
30/12/2021
39.44
 26,329 39.38 40.99 39.38 0 0 0
29/12/2021
39.38
 11,101 39.79 39.90 39.33 0 0 0
28/12/2021
39.79
 21,508 40.13 40.13 39.56 0 0 0
27/12/2021
40.13
 11,200 40.13 40.65 39.84 0 0 0
24/12/2021
40.13
 16,903 39.38 40.99 39.38 0 0 0
23/12/2021
39.38
 30,201 39.96 40.30 39.33 0 0 0
22/12/2021
39.96
 19,736 40.70 40.99 39.67 0 0 0
21/12/2021
40.70
 41,911 39.56 40.76 39.56 0 0 0
20/12/2021
39.56
 41,980 38.18 40.65 38.18 0 200 -0.0
17/12/2021
38.18
 19,900 37.95 38.70 37.95 0 0 0
16/12/2021
37.95
 14,020 37.89 38.70 37.89 0 0 0
15/12/2021
37.89
 12,100 38.30 38.41 37.38 0 0 0
14/12/2021
38.30
 15,659 38.12 38.70 38.12 0 0 0
13/12/2021
38.12
 13,780 37.09 38.12 37.09 0 0 0
10/12/2021
37.09
 17,700 36.58 37.72 36.23 0 0 0
09/12/2021
36.58
 10,739 36.86 36.86 36.12 0 0 0
08/12/2021
36.86
 16,829 36.86 36.86 36.58 0 0 0
07/12/2021
36.86
 15,000 36.63 37.26 36.63 0 0 0
06/12/2021
36.63
 20,577 37.95 38.12 36.63 0 0 0
03/12/2021
37.95
 17,574 38.41 38.98 37.55 0 900 -0.1
02/12/2021: Cổ tức tiền mặt tỉ lệ: 5%
02/12/2021
38.41
 31,903 39.10 39.10 38.12 0 1 -0.0
01/12/2021
39.10
 20,410 39.27 39.27 37.28 0 700 -0.0
30/11/2021
39.27
 23,386 39.27 39.78 38.98 0 0 0
29/11/2021
39.27
 13,914 39.38 39.38 38.70 0 0 0
26/11/2021
39.38
 13,632 39.38 39.61 37.90 1,600 0 0.1
25/11/2021
39.38
 25,049 39.16 39.38 38.81 0 300 -0.0
24/11/2021
39.16
 18,961 38.87 39.84 39.04 0 0 0
23/11/2021
38.87
 30,493 38.59 38.87 38.13 0 36 -0.0
22/11/2021
38.59
 40,161 39.33 39.33 38.19 0 0 0
19/11/2021
39.33
 67,983 40.41 40.69 38.53 0 0 0
18/11/2021
40.41
 62,666 40.52 40.52 39.90 200 0 0.0
17/11/2021
40.52
 30,728 40.69 40.75 40.41 0 0 0
16/11/2021
40.69
 65,374 41.09 41.09 40.41 0 0 0
15/11/2021
41.09
 50,841 40.63 41.83 40.69 0 0 0
12/11/2021
40.63
 29,185 40.52 40.92 40.41 0 0 0
11/11/2021
40.52
 56,330 40.75 40.92 39.38 0 0 0
10/11/2021
40.75
 36,976 40.52 40.98 40.29 0 0 0
09/11/2021
40.52
 28,179 40.63 40.63 40.24 0 0 0
08/11/2021
40.63
 31,340 40.46 41.55 40.18 0 0 0
05/11/2021
40.46
 37,700 40.69 40.98 39.90 0 0 0
04/11/2021
40.69
 32,830 39.33 40.75 38.47 0 0 0
03/11/2021
39.33
 84,370 41.83 42.63 39.27 100 200 -0.0
02/11/2021
41.83
 104,800 38.59 42.11 38.59 100 300 -0.0
01/11/2021
38.59
 86,445 39.21 39.84 38.42 100 1,500 -0.1
29/10/2021
39.21
 70,731 38.70 39.55 38.64 0 0 0
28/10/2021
38.70
 60,700 38.98 39.04 38.42 0 1,600 -0.1
27/10/2021
38.98
 100,200 38.47 39.21 38.36 100 200 -0.0
26/10/2021
38.47
 150,700 36.42 39.27 36.14 0 0 0
25/10/2021
36.42
 72,300 36.14 36.94 36.14 2,900 6,100 -0.2
22/10/2021
36.14
 81,300 35.29 36.14 35.23 0 0 0
21/10/2021
35.29
 29,800 35.29 35.57 35.00 0 0 0
20/10/2021
35.29
 43,400 34.66 35.80 34.66 7,000 0 0.4
19/10/2021
34.66
 31,700 34.89 34.89 34.32 0 2,400 -0.1
18/10/2021
34.89
 28,900 34.89 35.29 34.72 0 0 0
15/10/2021
34.89
 18,000 35.74 35.85 34.89 0 0 0
14/10/2021
35.74
 61,100 34.32 35.80 34.72 2,400 100 0.1
13/10/2021
34.32
 31,900 34.83 35.00 34.32 0 200 -0.0
12/10/2021
34.83
 21,000 34.77 35.17 34.60 0 300 -0.0
11/10/2021
34.77
 33,700 35.51 35.51 34.77 0 800 -0.0
08/10/2021
35.51
 30,200 35.74 35.85 35.00 0 100 -0.0
07/10/2021
35.74
 61,583 34.89 37.56 34.60 0 0 0
06/10/2021
34.89
 44,500 34.60 35.06 34.60 700 0 0.0
05/10/2021
34.60
 36,000 33.35 34.72 33.58 600 0 0.0
04/10/2021
33.35
 38,200 33.58 33.58 32.84 0 2,100 -0.1
01/10/2021
33.58
 34,159 33.92 33.92 33.07 0 0 0
30/09/2021
33.92
 26,350 33.01 34.03 33.24 100 0 0.0
29/09/2021
33.01
 107,669 34.15 34.15 32.38 2,100 300 0.1
28/09/2021
34.15
 65,520 35.29 35.29 32.50 0 0 0
27/09/2021
35.29
 37,200 36.42 36.54 34.15 0 0 0
24/09/2021
36.42
 74,360 35.68 38.13 35.68 300 100 0.0
23/09/2021
35.68
 410,676 32.44 35.68 32.61 0 100 -0.0
22/09/2021
32.44
 21,640 32.50 32.55 32.33 0 0 0
21/09/2021
32.50
 27,000 32.67 32.67 31.59 0 0 0
20/09/2021
32.67
 38,350 32.44 32.72 32.38 0 0 0
17/09/2021
32.44
 21,900 32.16 32.44 32.04 0 0 0
16/09/2021
32.16
 39,438 32.33 32.33 31.98 0 0 0
15/09/2021
32.33
 16,564 32.38 32.44 31.87 0 0 0
14/09/2021
32.38
 12,406 32.38 32.38 32.04 0 0 0
13/09/2021
32.38
 13,400 32.72 32.72 32.33 0 0 0
10/09/2021
32.72
 39,953 31.87 32.89 31.87 0 0 0
09/09/2021
31.87
 35,300 31.87 31.93 31.87 0 0 0
08/09/2021
31.87
 20,900 32.78 32.78 31.30 0 0 0
07/09/2021
32.78
 24,402 33.35 33.58 31.87 0 0 0
06/09/2021
33.35
 28,201 33.01 33.58 32.44 100 0 0.0
01/09/2021
33.01
 18,300 33.58 33.58 33.01 0 0 0
31/08/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
31/08/2021
33.58
 25,753 33.21 34.72 33.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |