CTCP Phát triển Hạ tầng Vĩnh Phúc (idv)

22
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
(2026-05-13) 		-0.90 -3.90% 80,400 -200 0
21.90
23.10
22
2 tháng
(2026-04-13) 		-1.10 -4.72% 280,800 -1,200 0
21.90
23.40
22
3 tháng
(2026-03-16) 		-1.60 -6.72% 474,500 -11,700 -0.3
21.90
23.80
22
6 tháng
(2025-12-15) 		-0.41 -1.81% 1,148,100 -40,500 -1.0
21.57
24.70
22
12 tháng
(2025-06-17) 		-0.34 -1.53% 4,126,400 -6,700 -0.0
20.95
24.70
22
24 tháng
(2024-06-24) 		-4.47 -16.77% 11,725,699 125,720 5.0
18.94
29.33
22
36 tháng
(2023-06-28) 		-1.06 -4.54% 17,470,438 239,814 9.2
18.94
29.33
22
60 tháng
(2021-07-08) 		-0.52 -2.28% 27,249,799 303,082 12.9
12.80
32.89
22
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/01/2018
7.79
 21,900 7.46 7.79 7.62 0 0 0
08/01/2018
7.46
 26,790 7.55 7.55 7.46 11,100 1,740 0.3
05/01/2018
7.55
 26,916 7.50 7.55 7.46 14,500 0 0.5
04/01/2018
7.50
 46,136 7.58 7.60 7.50 13,400 0 0.4
03/01/2018
7.58
 29,700 7.67 7.67 7.58 8,000 0 0.3
02/01/2018
7.67
 17,000 7.82 7.82 7.67 2,400 0 0.1
29/12/2017
7.82
 9,300 7.84 7.84 7.82 6,600 300 0.2
28/12/2017
7.84
 6,700 7.84 7.89 7.84 200 0 0.0
27/12/2017
7.84
 16,800 7.82 7.86 7.82 9,300 0 0.3
26/12/2017: Cổ tức tiền mặt tỉ lệ: 10%
26/12/2017
7.82
 25,503 7.82 7.86 7.82 7,000 0 0.2
25/12/2017
7.82
 22,512 7.91 7.91 7.82 2,200 0 0.1
22/12/2017
7.91
 31,500 7.86 7.91 7.79 6,800 0 0.2
21/12/2017
7.86
 18,500 7.93 7.93 7.86 7,300 0 0.2
20/12/2017
7.93
 17,400 7.93 7.96 7.93 6,000 0 0.2
19/12/2017
7.93
 17,600 7.93 8.03 7.91 3,100 1,700 0.0
18/12/2017
7.93
 39,160 7.86 8.03 7.91 19 0 0.0
15/12/2017
7.86
 14,323 7.96 7.96 7.86 2,700 0 0.1
14/12/2017
7.96
 200 7.98 7.98 7.96 0 0 0
13/12/2017
7.98
 6,579 7.82 7.98 7.84 0 0 0
12/12/2017
7.82
 44,038 8.07 8.07 7.82 3,420 0 0.1
11/12/2017
8.07
 20,121 8.23 8.23 8.07 11,000 0 0.4
08/12/2017
8.23
 22,121 8.05 8.23 8.05 2,000 0 0.1
07/12/2017
8.05
 11,300 8.03 8.12 8.03 0 3,500 -0.1
06/12/2017
8.03
 13,320 7.86 8.14 7.84 0 0 0
05/12/2017
7.86
 77,166 8.61 8.61 7.82 2,620 0 0.1
04/12/2017
8.61
 63,440 8.82 8.82 8.61 7,500 0 0.3
01/12/2017
8.82
 18,447 8.84 8.84 8.77 10,500 200 0.4
30/11/2017
8.84
 27,193 8.84 8.91 8.79 12,600 0 0.5
29/11/2017
8.84
 27,916 8.93 8.93 8.82 11,800 0 0.4
28/11/2017
8.93
 32,900 8.82 8.98 8.82 1,400 700 0.0
27/11/2017
8.82
 50,570 9.00 9.00 8.72 6,000 2,570 0.1
24/11/2017
9.00
 15,762 9.03 9.03 8.86 6,400 1,082 0.2
23/11/2017
9.03
 16,470 9.10 9.10 9.03 7,300 900 0.3
22/11/2017
9.10
 10,500 9.10 9.12 9.07 2,000 500 0.1
21/11/2017
9.10
 15,875 9.14 9.14 8.23 9,100 0 0.4
20/11/2017
9.14
 38,680 9.19 9.21 9.07 27,300 1,500 1.0
17/11/2017
9.19
 16,638 9.21 9.26 9.19 6,200 600 0.2
16/11/2017
9.21
 13,500 9.26 9.26 9.21 7,600 500 0.3
15/11/2017
9.26
 8,271 9.28 9.28 9.21 2,300 100 0.1
14/11/2017
9.28
 4,100 9.23 9.28 9.23 2,500 1,000 0.1
13/11/2017
9.23
 11,350 9.23 9.40 9.23 6,400 0 0.3
10/11/2017
9.23
 23,500 9.21 9.33 9.21 5,400 0 0.2
09/11/2017
9.21
 12,180 9.17 9.30 9.21 5,700 0 0.2
08/11/2017
9.17
 17,860 9.07 9.26 9.07 6,300 0 0.2
07/11/2017
9.07
 17,355 9.03 9.07 8.96 5,500 0 0.2
06/11/2017
9.03
 10,900 9.26 9.26 8.96 2,600 0 0.1
03/11/2017
9.26
 20,181 8.96 9.26 8.96 13,800 0 0.5
02/11/2017
8.96
 32,000 9.12 9.77 8.96 9,200 0 0.4
01/11/2017
9.12
 17,840 9.17 9.17 9.12 8,100 0 0.3
31/10/2017
9.17
 25,360 9.37 9.37 9.17 11,200 0 0.4
30/10/2017
9.37
 9,500 9.47 9.75 9.37 1,100 0 0.0
27/10/2017
9.47
 0 9.47 9.47 9.47 0 0 0
26/10/2017
9.47
 7,930 9.49 9.49 9.30 4,500 0 0.2
25/10/2017
9.49
 8,000 9.49 9.49 9.47 5,600 0 0.2
24/10/2017
9.49
 12,500 9.54 9.54 9.49 6,300 0 0.3
23/10/2017
9.54
 36,500 9.49 9.65 9.49 31,200 0 1.3
20/10/2017
9.49
 15,100 9.54 9.65 9.49 1,100 0 0.0
19/10/2017
9.54
 26,500 9.54 9.65 9.49 11,000 10,000 0.0
18/10/2017
9.54
 10,500 9.63 9.68 9.54 2,700 500 0.1
17/10/2017
9.63
 2,900 9.58 9.65 9.54 1,000 500 0.0
16/10/2017
9.58
 1,300 9.65 9.65 9.58 400 500 -0.0
13/10/2017
9.65
 800 9.65 9.65 9.65 0 500 -0.0
12/10/2017
9.65
 2,900 9.65 9.65 9.61 900 100 0.0
11/10/2017
9.65
 4,300 9.65 9.65 9.61 3,000 0 0.1
10/10/2017
9.65
 8,700 9.70 9.70 9.61 2,700 500 0.1
09/10/2017
9.70
 8,400 9.70 9.70 9.61 5,300 0 0.2
06/10/2017
9.70
 16,700 9.70 9.75 9.70 1,100 600 0.0
05/10/2017
9.70
 14,130 9.75 9.84 9.65 0 0 0
04/10/2017
9.75
 7,300 9.61 9.77 9.61 6,400 0 0.3
03/10/2017
9.61
 52,900 9.70 9.72 9.58 35,100 1,000 1.4
02/10/2017
9.70
 85,420 10.12 10.12 9.58 1,200 0 0.1
29/09/2017
10.12
 1,000 10.12 10.19 10.03 100 0 0.0
28/09/2017
10.12
 18,600 10.03 10.24 10.00 11,400 0 0.5
27/09/2017
10.03
 24,900 10.12 10.12 10.00 16,800 0 0.7
26/09/2017
10.12
 27,720 10.35 10.35 10.12 3,700 0 0.2
25/09/2017
10.35
 7,000 10.35 10.51 10.35 200 0 0.0
22/09/2017
10.35
 41,000 10.00 10.35 10.00 5,500 0 0.2
21/09/2017
10.00
 15,800 10.00 10.03 9.89 1,000 0 0.0
20/09/2017
10.00
 15,003 9.89 10.00 9.89 1,000 0 0.0
19/09/2017
9.89
 30,990 9.77 9.98 9.72 15,900 0 0.7
18/09/2017
9.77
 33,600 9.72 9.82 9.61 0 0 0
15/09/2017
9.72
 6,608 9.61 9.75 9.58 2,400 0 0.1
14/09/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/40 (Volume + 40%, Ratio=0.40)
14/09/2017
9.61
 9,991 9.62 9.84 9.58 0 0 0
13/09/2017
9.62
 83,610 9.74 9.74 9.57 8,800 0 0.5
12/09/2017
9.74
 36,653 9.85 9.85 9.72 0 0 0
11/09/2017
9.85
 33,002 9.85 9.95 9.82 5,800 0 0.3
08/09/2017
9.85
 5,750 9.89 9.95 9.84 400 0 0.0
07/09/2017
9.89
 39,603 9.89 9.89 9.65 18,600 0 1.1
06/09/2017
9.89
 36,600 9.99 9.99 9.89 8,500 0 0.5
05/09/2017
9.99
 33,202 9.97 10.04 9.92 7,400 0 0.4
01/09/2017
9.97
 20,700 10.04 10.07 9.97 7,500 0 0.5
31/08/2017
10.04
 38,500 10.00 10.09 10.02 0 0 0
30/08/2017
10.00
 16,800 10.04 10.07 10.00 0 0 0
29/08/2017
10.04
 18,600 9.99 10.04 9.95 0 2,400 -0.1
28/08/2017
9.99
 69,601 9.80 10.14 9.80 400 0 0.0
25/08/2017
9.80
 13,800 9.80 9.80 9.67 800 0 0.0
24/08/2017
9.80
 24,800 9.67 9.84 9.67 7,900 0 0.5
23/08/2017
9.67
 45,900 9.84 9.89 9.67 19,300 0 1.1
22/08/2017
9.84
 39,441 9.64 9.85 9.64 300 0 0.0
21/08/2017
9.64
 29,800 9.37 9.69 9.32 3,600 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |