CTCP Phát triển Hạ tầng Vĩnh Phúc (idv)

37.40
-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
(2024-10-14) 		0 0% 446,000 36,400 1.4
37.30
38.70
37.60
2 tháng
(2024-09-16) 		0.20 0.53% 729,300 60,190 2.3
37.30
38.70
37.60
3 tháng
(2024-08-15) 		0.40 1.08% 1,054,300 139,690 5.3
37.20
38.90
37.60
6 tháng
(2024-05-17) 		-0.40 -1.05% 3,554,600 239,951 9.1
35.70
41.30
37.60
12 tháng
(2023-11-20) 		5.56 17.35% 6,325,900 325,147 12.1
31.36
41.30
37.60
24 tháng
(2022-11-24) 		17.24 84.65% 9,162,685 315,157 11.9
19.92
41.30
37.60
36 tháng
(2021-11-29) 		-1.67 -4.25% 13,854,139 394,963 16.4
18.23
46.85
37.60
60 tháng
(2019-12-10) 		19.87 112.01% 24,650,198 1,316,815 67.9
13.71
46.85
37.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
30/08/2021
33.21
 25,344 33.11 33.21 32.66 0 0 0
27/08/2021
33.11
 21,000 33.16 33.45 32.91 0 0 0
26/08/2021
33.16
 61,776 31.87 33.65 32.02 0 0 0
25/08/2021
31.87
 3,470 31.57 32.07 31.13 0 0 0
24/08/2021
31.57
 2,857 31.67 31.67 31.03 0 0 0
23/08/2021
31.67
 7,518 31.92 32.17 31.18 0 0 0
20/08/2021
31.92
 9,900 32.46 32.51 31.92 0 0 0
19/08/2021
32.46
 16,900 32.46 32.46 32.17 0 0 0
18/08/2021
32.46
 16,300 32.71 32.71 32.17 0 0 0
17/08/2021
32.71
 29,100 33.06 33.06 32.17 0 300 -0.0
16/08/2021
33.06
 12,700 32.91 33.06 32.71 0 6,000 -0.4
13/08/2021
32.91
 40,650 32.17 33.40 32.17 0 0 0
12/08/2021
32.17
 6,725 32.22 32.41 31.67 0 0 0
11/08/2021
32.22
 16,700 32.22 32.76 32.17 0 2,500 -0.2
10/08/2021
32.22
 13,150 31.92 32.22 31.67 0 0 0
09/08/2021
31.92
 2,200 31.67 31.97 31.82 0 0 0
06/08/2021
31.67
 13,100 31.62 32.12 31.18 0 0 0
05/08/2021
31.62
 2,800 31.47 31.67 31.47 0 0 0
04/08/2021
31.47
 5,183 31.43 31.67 31.47 0 0 0
03/08/2021
31.43
 8,100 31.43 31.92 31.18 0 0 0
02/08/2021
31.43
 5,800 31.23 31.67 31.18 0 0 0
30/07/2021
31.23
 21,800 32.07 32.22 31.18 100 0 0.0
29/07/2021
32.07
 900 32.07 32.17 32.07 0 0 0
28/07/2021
32.07
 4,100 31.92 32.22 31.67 0 0 0
27/07/2021
31.92
 8,200 31.38 33.16 31.67 0 0 0
26/07/2021
31.38
 7,400 31.18 31.67 30.19 0 0 0
23/07/2021
31.18
 3,500 31.77 32.12 31.18 0 0 0
22/07/2021
31.77
 30,900 30.48 31.77 30.88 0 2,500 -0.2
21/07/2021
30.48
 9,515 29.89 31.18 29.89 0 0 0
20/07/2021
29.89
 4,500 29.89 29.94 29.45 0 0 0
19/07/2021
29.89
 9,400 30.34 30.34 28.70 600 0 0.0
16/07/2021
30.34
 4,115 30.29 30.44 29.69 0 15 -0.0
15/07/2021
30.29
 7,400 29.59 30.39 28.75 0 100 -0.0
14/07/2021
29.59
 10,400 29.64 29.64 28.75 0 800 -0.0
13/07/2021
29.64
 27,400 29.79 32.17 28.60 0 0 0
12/07/2021
29.79
 32,400 32.56 32.56 29.35 0 0 0
09/07/2021
32.56
 8,075 32.37 32.81 31.43 0 0 0
08/07/2021
32.37
 23,700 31.18 34.30 31.18 0 0 0
07/07/2021
31.18
 15,400 31.67 31.67 30.68 0 0 0
06/07/2021
31.67
 14,300 32.66 32.66 31.67 0 0 0
05/07/2021
32.66
 8,900 33.50 33.70 32.17 0 0 0
02/07/2021
33.50
 12,900 33.65 33.65 32.86 0 300 -0.0
01/07/2021
33.65
 7,441 33.31 33.65 33.01 0 200 -0.0
30/06/2021
33.31
 6,815 33.31 33.65 32.91 100 0 0.0
29/06/2021
33.31
 7,701 33.16 33.40 33.06 0 1,500 -0.1
28/06/2021
33.16
 11,608 33.50 34.39 33.16 0 483 -0.0
25/06/2021
33.50
 8,000 34.00 34.00 33.50 0 0 0
24/06/2021
34.00
 10,300 33.90 34.05 33.80 0 0 0
23/06/2021
33.90
 6,400 34.35 34.35 33.80 0 0 0
22/06/2021
34.35
 11,500 34.05 34.64 34.10 100 0 0.0
21/06/2021
34.05
 10,720 34.49 34.89 33.80 0 0 0
18/06/2021
34.49
 33,700 34.54 35.09 33.65 300 0 0.0
17/06/2021
34.54
 4,000 35.19 35.19 33.75 0 0 0
16/06/2021
35.19
 11,076 35.14 35.48 34.89 0 56 -0.0
15/06/2021
35.14
 41,800 33.65 36.13 33.45 0 0 0
14/06/2021
33.65
 9,500 34.00 34.15 33.65 0 0 0
11/06/2021
34.00
 14,500 33.45 34.00 33.06 0 300 -0.0
10/06/2021
33.45
 11,000 33.60 33.60 33.40 1,500 0 0.1
09/06/2021
33.60
 12,600 33.60 33.60 33.26 5,500 0 0.4
08/06/2021
33.60
 17,300 33.65 33.80 33.40 5,600 0 0.4
07/06/2021
33.65
 6,300 33.45 33.70 33.40 1,000 100 0.1
04/06/2021
33.45
 32,500 33.65 34.39 33.31 6,600 200 0.4
03/06/2021
33.65
 11,900 34.10 34.10 33.45 2,000 0 0.1
02/06/2021
34.10
 17,605 34.15 34.30 33.45 6,700 0 0.5
01/06/2021
34.15
 16,626 34.54 34.59 33.40 7,100 0 0.5
31/05/2021
34.54
 7,500 34.54 34.64 33.65 0 0 0
28/05/2021
34.54
 21,509 34.30 35.04 33.26 2,000 0 0.1
27/05/2021
34.30
 32,820 33.60 35.19 33.01 5,500 0 0.4
26/05/2021
33.60
 14,800 33.65 33.65 33.21 5,800 0 0.4
25/05/2021
33.65
 11,100 34.39 34.39 33.26 0 0 0
24/05/2021
34.39
 8,800 33.95 34.59 33.90 2,000 0 0.1
21/05/2021
33.95
 8,100 33.45 34.05 33.55 0 0 0
20/05/2021
33.45
 15,900 34.64 34.64 33.21 2,000 0 0.1
19/05/2021
34.64
 6,100 34.59 34.64 34.59 0 0 0
18/05/2021
34.59
 3,120 34.59 34.64 34.00 0 0 0
17/05/2021
34.59
 21,300 34.89 34.89 33.75 7,000 0 0.5
14/05/2021
34.89
 22,800 34.89 35.04 34.69 5,900 0 0.4
13/05/2021
34.89
 4,500 36.08 36.08 34.84 0 0 0
12/05/2021
36.08
 43,400 33.70 36.13 33.65 7,700 0 0.5
11/05/2021
33.70
 9,700 33.11 34.15 33.16 0 0 0
10/05/2021
33.11
 27,600 33.75 33.75 32.66 0 0 0
07/05/2021
33.75
 41,000 34.64 34.74 33.16 6,000 0 0.4
06/05/2021
34.64
 34,400 35.53 35.83 34.00 4,500 0 0.3
05/05/2021
35.53
 13,725 35.38 36.57 35.33 1,000 0 0.1
04/05/2021
35.38
 22,550 35.88 35.88 34.64 6,100 0 0.4
29/04/2021
35.88
 68,600 33.26 36.37 33.40 0 0 0
28/04/2021
33.26
 33,100 33.31 33.50 33.06 0 0 0
27/04/2021
33.31
 23,100 32.71 33.31 32.41 5,700 0 0.4
26/04/2021
32.71
 23,300 33.60 33.60 32.66 3,500 2,000 0.1
23/04/2021
33.60
 37,800 31.97 33.80 31.77 3,000 2,800 0.0
22/04/2021
31.97
 71,700 32.96 34.15 31.97 12,700 0 0.8
20/04/2021
32.96
 69,265 32.96 33.65 31.87 12,000 0 0.8
19/04/2021
32.96
 65,600 33.65 33.65 32.91 8,900 0 0.6
16/04/2021
33.65
 58,400 34.89 34.89 33.16 9,000 0 0.6
15/04/2021
34.89
 60,691 36.18 36.18 34.15 10,100 0 0.7
14/04/2021
36.18
 205,860 35.58 36.18 32.76 15,000 0 1.0
13/04/2021
35.58
 94,926 38.90 39.00 35.14 14,200 0 1.1
12/04/2021
38.90
 59,401 40.33 40.33 38.11 15,700 500 1.2
09/04/2021
40.33
 83,000 41.08 41.08 39.59 14,500 0 1.2

Chính sách bảo mật | Điều khoản sử dụng |