CTCP Phát triển Hạ tầng Vĩnh Phúc (idv)

38.10
0.10
(0.26%)
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
(2024-04-19) 		1.10 2.98% 407,100 89,793 3.4
36.90
39.30
38
2 tháng
(2024-03-19) 		0 0% 1,158,400 197,153 7.4
36.90
39.30
38
3 tháng
(2024-02-19) 		3.92 11.49% 1,969,100 157,118 5.7
34.08
39.30
38
6 tháng
(2023-11-20) 		5.96 18.60% 2,783,100 87,389 3.1
31.36
39.30
38
12 tháng
(2023-05-24) 		8.81 30.19% 4,378,080 80,186 2.9
28.60
39.30
38
24 tháng
(2022-05-30) 		2.50 7.05% 6,723,926 96,996 3.8
18.23
39.30
38
36 tháng
(2021-06-03) 		4.35 12.92% 14,303,876 166,915 8.1
18.23
46.85
38
60 tháng
(2019-06-14) 		24.53 182.19% 22,047,891 1,291,743 66.6
13.24
46.85
38
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
38
0.30
 11,800 38.90 38.90 37.60 2,200 7 0.1
#2 16/05/2024
37.70
0.20
 12,600 37.50 37.90 37.50 100 0 0.0
#3 15/05/2024
37.50
-0.10
 20,100 37.50 37.50 37.40 2,000 0 0.1
#4 14/05/2024
37.60
-0.20
 27,000 37.80 37.80 37.50 9,800 0 0.4
#5 13/05/2024
37.80
0
 28,100 37.70 37.80 37.50 20,500 900 0.7
#6 10/05/2024
37.80
-0.90
 24,400 38.50 38.50 37.50 1,600 1,000 0.0
#7 09/05/2024
38.70
-0.50
 30,800 39.40 39.50 38.50 500 600 -0.0
#8 08/05/2024
39.20
-0.10
 23,300 38.80 39.20 38.50 0 200 -0.0
#9 07/05/2024
39.30
1.10
 39,200 38.20 39.50 38.20 16,800 400 0.6
#10 06/05/2024
38.20
0.90
 35,800 37.50 38.50 37.40 0 0 0
#11 03/05/2024
37.30
0.10
 50,800 37.20 37.30 37.10 9,000 0 0.3
#12 02/05/2024
37.20
0
 16,900 37.20 37.30 37.10 300 0 0.0
#13 26/04/2024
37.20
0.20
 7,400 37 37.20 37 0 1,300 -0.0
#14 25/04/2024
37
0
 11,900 37 37.10 37 0 0 0
#15 24/04/2024
37
0.10
 8,500 36.80 37.10 36.80 1,600 0 0.1
#16 23/04/2024
36.90
0
 20,300 37.30 37.30 36.90 9,300 0 0.3
#17 22/04/2024
36.90
0
 17,900 36.90 37.20 36.90 10,900 0 0.4
#18 19/04/2024
36.90
-0.20
 20,300 37.10 37.10 36.70 10,000 400 0.4
#19 17/04/2024
37.10
-0.20
 17,200 37.30 37.30 37.10 8,200 0 0.3
#20 16/04/2024
37.30
0.20
 70,000 37.20 37.30 36.70 58,800 2,300 2.1
#21 15/04/2024
37.10
0
 46,800 37.10 37.50 37.10 33,800 0 1.3
#22 12/04/2024
37.10
0.20
 11,300 36.70 37.30 36.70 100 0 0.0
#23 11/04/2024
36.90
-0.20
 10,900 37.10 37.10 36.90 0 0 0
#24 10/04/2024
37.10
-0.10
 1,800 37.10 37.10 37 0 0 0
#25 09/04/2024
37.20
0.10
 11,400 37 37.40 36.80 0 0 0
#26 08/04/2024
37.10
-0.40
 15,700 38 38 37 600 1,200 -0.0
#27 05/04/2024
37.50
0.50
 22,000 37 37.70 37 1,000 0 0.0
#28 04/04/2024
37
0.10
 28,900 37 37.20 36.90 300 500 -0.0
#29 03/04/2024
36.90
-0.10
 110,000 36.70 37.20 36.70 3,000 0 0.1
#30 02/04/2024
37
-0.40
 35,800 37.40 37.40 36.90 100 0 0.0
#31 01/04/2024
37.40
-0.20
 45,600 37.60 37.60 37 3,500 0 0.1
#32 29/03/2024
37.60
-0.20
 38,800 37.80 37.80 37 400 0 0.0
#33 28/03/2024
37.80
-0.40
 24,200 38.30 38.30 37.80 0 0 0
#34 27/03/2024
38.20
0.10
 4,200 38.10 38.20 38.10 0 40 -0.0
#35 26/03/2024
38.10
-0.40
 38,400 37.60 38.30 37.60 1,500 200 0.0
#36 25/03/2024
38.50
-0.30
 64,100 38.80 39.10 38.40 0 0 0
#37 22/03/2024
38.80
0
 13,400 38.80 39.10 38.60 0 0 0
#38 21/03/2024
38.80
0.90
 74,300 37.90 40 38 1,700 200 0.1
#39 20/03/2024
37.90
-0.10
 39,700 38 38 37.90 0 0 0
#40 19/03/2024
38
0.10
 26,800 37.90 38 37.60 0 1,200 -0.0
#41 18/03/2024
37.90
-0.50
 47,000 38.40 38.50 37.50 0 0 0
#42 15/03/2024
38.40
0
 27,500 38.40 38.50 38 0 0 0
#43 14/03/2024
38.40
0.70
 72,900 37.70 38.70 37.70 2,200 1,000 0.0
#44 13/03/2024
37.70
0.30
 49,400 37.40 37.80 37.30 600 0 0.0
#45 12/03/2024
37.40
0
 17,900 37.40 37.40 37.10 0 0 0
#46 11/03/2024
37.40
-0.40
 20,200 37.80 37.80 37.40 0 0 0
#47 08/03/2024
37.80
-0.10
 16,200 37.90 38.80 37.70 0 0 0
#48 07/03/2024
37.90
-0.30
 21,700 38.20 38.20 37.90 137,822 137,822 0
#49 06/03/2024
38.20
0
 32,900 38.20 38.20 37.90 0 4,200 -0.2
#50 05/03/2024
38.20
-0.50
 41,200 38.70 38.90 38.20 0 0 0
#51 04/03/2024
38.70
0.96
 42,500 37.74 38.90 38 144,361 141,561 0.1
#52 01/03/2024
37.74
0.85
 45,200 36.89 37.82 36.55 300 0 0.0
#53 29/02/2024
36.89
-0.68
 26,100 37.57 37.57 36.55 0 100 -0.0
#54 28/02/2024
37.57
-0.09
 38,600 37.65 37.91 37.40 0 1,500 -0.1
#55 27/02/2024
37.65
0.34
 46,600 37.31 38.08 37.40 0 29 -0.0
#56 26/02/2024
37.31
0.77
 32,200 36.55 37.65 36.46 0 0 0
#57 23/02/2024
36.55
0.77
 46,500 35.78 37.31 35.78 0 0 0
#58 22/02/2024
35.78
0.09
 31,100 35.70 36.12 35.70 0 300 -0.0
#59 21/02/2024
35.70
1.11
 52,500 34.59 35.70 34.68 0 1,106 -0.0
#60 20/02/2024
34.59
0.51
 59,900 34.08 35.53 34.34 0 24,200 -1.0
#61 19/02/2024
34.08
-0.17
 42,600 34.25 34.34 33.57 0 13,500 -0.5
#62 16/02/2024
34.25
-0.17
 9,200 34.42 34.42 34.00 0 1,600 -0.1
#63 15/02/2024
34.42
-0.26
 34,900 34.68 34.68 33.15 1,000 7,600 -0.3
#64 07/02/2024
34.68
0.26
 22,200 34.42 34.85 34.51 0 4,300 -0.2
#65 06/02/2024
34.42
-0.17
 23,700 34.59 34.59 34.34 0 3,238 -0.1
#66 05/02/2024
34.59
0.94
 26,600 33.66 34.76 33.23 0 0 0
#67 02/02/2024
33.66
-0.09
 17,100 33.74 33.74 33.23 0 2,900 -0.1
#68 01/02/2024
33.74
0.34
 21,700 33.40 33.74 33.15 0 3,200 -0.1
#69 31/01/2024
33.40
-0.34
 14,300 33.74 33.74 33.40 0 0 0
#70 30/01/2024
33.74
0.17
 18,700 33.57 33.83 33.57 0 0 0
#71 29/01/2024
33.57
0.34
 22,000 33.23 33.91 33.23 0 0 0
#72 26/01/2024
33.23
-0.26
 12,600 33.49 34.42 33.23 1,100 2,800 -0.1
#73 25/01/2024
33.49
1.19
 85,700 32.30 34.08 32.30 3,100 0 0.1
#74 24/01/2024
32.30
0.26
 23,400 32.04 32.47 32.04 0 2,400 -0.1
#75 23/01/2024
32.04
0
 21,400 32.04 32.04 31.87 0 3,700 -0.1
#76 22/01/2024
32.04
0.09
 4,800 31.96 32.04 31.96 0 800 -0.0
#77 19/01/2024
31.96
0.09
 8,200 31.87 32.30 31.87 0 1,500 -0.1
#78 18/01/2024
31.87
-0.09
 7,900 31.96 31.96 31.79 0 0 0
#79 17/01/2024
31.96
-0.09
 200 32.04 32.04 31.96 0 0 0
#80 16/01/2024
32.04
0.34
 9,500 31.70 32.13 31.70 5,472 0 0.2
#81 15/01/2024
31.70
0
 18,300 31.70 31.96 31.62 0 0 0
#82 12/01/2024
31.70
-0.17
 17,300 31.87 31.87 31.45 0 0 0
#83 11/01/2024
31.87
0.26
 8,300 31.62 31.96 31.62 0 0 0
#84 10/01/2024
31.62
-0.26
 5,400 31.87 31.87 31.62 0 0 0
#85 09/01/2024
31.87
-0.60
 30,600 32.47 32.47 31.62 0 9,000 -0.3
#86 08/01/2024
32.47
1.11
 15,600 31.36 32.47 31.79 0 0 0
#87 05/01/2024
31.36
-0.51
 38,600 31.87 31.87 31.36 0 18,900 -0.7
#88 04/01/2024
31.87
0
 7,200 31.87 32.38 31.28 0 2,100 -0.1
#89 03/01/2024
31.87
0.51
 3,800 31.36 32.13 31.45 0 900 -0.0
#90 02/01/2024
31.36
-0.43
 19,500 31.79 31.87 31.36 0 2,800 -0.1
#91 29/12/2023
31.79
0
 7,800 31.79 31.87 31.79 0 2,000 -0.1
#92 28/12/2023
31.79
-0.09
 4,400 31.87 31.87 31.53 0 2,800 -0.1
#93 27/12/2023
31.87
0
 12,700 31.87 31.87 31.62 0 0 0
#94 26/12/2023
31.87
0
 7,300 31.87 32.04 31.87 0 0 0
#95 25/12/2023
31.87
0
 4,200 31.87 32.04 31.62 0 0 0
#96 22/12/2023
31.87
0
 2,800 31.87 32.04 31.87 0 0 0
#97 21/12/2023
31.87
0.51
 35,900 31.36 31.87 31.11 0 30 -0.0
#98 20/12/2023
31.36
-0.09
 600 31.45 31.45 31.36 0 61 -0.0
#99 19/12/2023
31.45
0
 16,300 31.45 31.62 31.28 0 0 0
#100 18/12/2023
31.45
-0.34
 1,700 31.79 31.79 31.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc