CTCP Phát triển Hạ tầng Vĩnh Phúc (idv)

27.50
-0.40
(-1.43%)
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
(2025-11-05) 		1.40 5.28% 435,800 -15,200 -0.4
26
28.20
27.50
2 tháng
(2025-10-06) 		1.40 5.28% 782,500 -44,400 -1.2
25
28.20
27.50
3 tháng
(2025-09-08) 		1.10 4.10% 1,042,300 -60,000 -1.6
25
28.20
27.50
6 tháng
(2025-06-09) 		1 3.72% 2,971,300 49,200 1.4
25
29
27.50
12 tháng
(2024-12-10) 		-6.94 -19.93% 7,370,138 39,473 1.1
22.60
35
27.50
24 tháng
(2023-12-18) 		1.56 5.92% 14,658,784 306,589 10.9
22.60
35
27.50
36 tháng
(2022-12-21) 		11.21 67.21% 17,472,719 286,727 10.4
16.69
35
27.50
60 tháng
(2020-12-31) 		4.73 20.41% 29,832,199 702,985 38.5
15.27
39.24
27.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/05/2020
15.25
 2,300 15.29 15.29 15.25 0 400 -0.0
04/05/2020
15.29
 13,510 15.32 15.32 15.21 1,000 2,300 -0.1
29/04/2020
15.32
 9,100 15.13 15.32 15.09 1,500 100 0.1
28/04/2020
15.13
 7,901 15.01 15.17 15.01 100 0 0.0
27/04/2020
15.01
 9,480 14.66 15.01 14.62 0 80 -0.0
24/04/2020
14.66
 7,100 14.50 14.66 14.38 0 0 0
23/04/2020
14.50
 20,800 13.87 14.70 14.31 100 0 0.0
22/04/2020
13.87
 4,800 13.52 13.91 13.37 3,800 0 0.1
21/04/2020
13.52
 5,428 13.64 13.91 13.52 1,928 0 0.1
20/04/2020
13.64
 3,200 14.03 14.03 13.64 1,300 0 0.0
17/04/2020
14.03
 300 13.87 14.03 14.03 0 0 0
16/04/2020
13.87
 610 13.91 13.91 13.72 0 0 0
15/04/2020
13.91
 1,200 13.33 13.91 13.33 0 0 0
14/04/2020
13.33
 100 13.33 13.33 13.33 0 0 0
13/04/2020
13.33
 1,100 12.50 13.33 12.93 0 10 -0.0
10/04/2020
12.50
 10,000 12.54 12.54 12.50 5,000 0 0.2
09/04/2020
12.54
 7,200 12.58 12.93 12.54 1,000 0 0.0
08/04/2020
12.58
 3,200 12.62 12.66 12.54 2,400 0 0.1
07/04/2020
12.62
 1,900 12.46 12.62 12.54 100 0 0.0
06/04/2020
12.46
 2,500 12.86 12.93 12.46 0 0 0
03/04/2020
12.86
 9,533 12.86 12.86 11.76 2,600 8,533 -0.2
01/04/2020
12.86
 100 12.15 12.86 12.86 0 0 0
31/03/2020
12.15
 16,010 12.39 12.39 12.15 2,800 0 0.1
30/03/2020
12.39
 4,821 12.54 12.54 12.23 3,700 0 0.1
27/03/2020
12.54
 11,520 13.64 13.64 12.54 3,400 0 0.1
26/03/2020
13.64
 15,800 13.52 13.72 12.54 3,400 0 0.1
25/03/2020
13.52
 8,200 12.62 13.72 11.80 0 100 -0.0
24/03/2020
12.62
 4,500 11.48 12.62 12.35 0 0 0
23/03/2020
11.48
 18,741 12.70 12.70 11.44 3,600 100 0.1
20/03/2020
12.70
 1,200 12.19 12.70 11.01 0 100 -0.0
19/03/2020
12.19
 15,200 13.52 13.52 12.19 3,000 4,000 -0.0
18/03/2020
13.52
 1,100 12.93 13.68 11.68 0 100 -0.0
17/03/2020
12.93
 2,100 11.80 12.93 11.21 0 500 -0.0
16/03/2020
11.80
 2,000 12.19 12.93 11.01 0 100 -0.0
13/03/2020
12.19
 300 12.54 12.54 11.33 0 100 -0.0
12/03/2020
12.54
 14,320 13.72 13.72 12.54 0 100 -0.0
11/03/2020
13.72
 24,400 14.46 14.46 13.72 0 0 0
10/03/2020
14.46
 1,100 13.52 14.46 13.72 0 0 0
09/03/2020
13.52
 5,205 14.74 14.74 13.52 0 3,105 -0.1
06/03/2020
14.74
 1,600 14.50 14.74 14.35 0 0 0
05/03/2020
14.50
 290 14.50 14.50 14.50 0 0 0
04/03/2020
14.50
 1,510 14.50 14.50 14.35 0 0 0
03/03/2020
14.50
 1,925 14.62 14.70 14.50 0 0 0
02/03/2020
14.62
 1,500 14.58 14.62 14.62 0 0 0
28/02/2020
14.58
 151 14.70 14.70 14.58 0 0 0
27/02/2020
14.70
 4,700 14.85 14.85 14.70 0 0 0
26/02/2020
14.85
 100 14.74 14.85 14.85 0 0 0
25/02/2020
14.74
 7,000 14.58 14.74 14.50 0 0 0
24/02/2020
14.58
 2,500 15.09 15.09 14.58 0 0 0
21/02/2020
15.09
 2,400 14.93 15.09 14.85 0 0 0
20/02/2020
14.93
 500 14.85 14.97 14.85 0 0 0
19/02/2020
14.85
 0 14.85 14.85 14.85 0 0 0
18/02/2020
14.85
 9,800 14.70 14.85 14.58 0 100 -0.0
17/02/2020
14.70
 9,500 14.70 14.85 14.70 0 0 0
14/02/2020
14.70
 2,300 15.01 15.01 14.70 0 0 0
13/02/2020
15.01
 1,000 15.17 15.17 14.70 0 0 0
12/02/2020
15.17
 4,600 14.50 15.17 14.50 0 0 0
11/02/2020
14.50
 10,230 15.21 15.25 14.50 0 0 0
10/02/2020
15.21
 2,000 15.60 15.60 15.21 0 0 0
07/02/2020
15.60
 3,609 15.44 15.60 15.05 600 0 0.0
06/02/2020
15.44
 700 15.48 15.48 15.44 0 0 0
05/02/2020
15.48
 801 15.29 15.64 15.48 0 0 0
04/02/2020
15.29
 100 15.29 15.29 15.29 0 0 0
03/02/2020
15.29
 5,400 15.52 15.52 14.11 2,300 0 0.1
31/01/2020
15.52
 6,525 15.91 15.91 15.52 4,600 0 0.2
30/01/2020
15.91
 6,210 15.68 15.99 15.56 1,600 0 0.1
22/01/2020
15.68
 100 15.68 15.68 15.68 0 0 0
21/01/2020
15.68
 7,201 15.60 15.68 15.48 3,600 0 0.1
20/01/2020
15.60
 2,479 16.07 16.27 14.62 0 100 -0.0
17/01/2020
16.07
 31,900 15.21 16.70 13.72 0 800 -0.0
16/01/2020
15.21
 259 14.70 15.21 13.37 0 100 -0.0
15/01/2020
14.70
 2,100 14.74 14.74 14.70 1,500 0 0.1
14/01/2020
14.74
 1,000 14.78 14.78 14.74 0 0 0
13/01/2020
14.78
 40 14.78 14.78 14.78 0 0 0
10/01/2020
14.78
 1,200 14.78 14.78 14.11 0 0 0
09/01/2020
14.78
 800 14.78 14.78 14.78 800 0 0.0
08/01/2020
14.78
 1,200 14.78 14.78 14.78 1,200 0 0.0
07/01/2020
14.78
 1,210 14.89 14.89 14.78 600 0 0.0
06/01/2020
14.89
 8,180 14.93 14.93 14.89 7,700 0 0.3
03/01/2020
14.93
 8,000 14.70 15.29 14.70 0 0 0
02/01/2020
14.70
 9,900 14.70 14.70 14.62 1,200 0 0.0
31/12/2019
14.70
 4,390 14.70 14.70 14.70 3,100 2,390 0.0
30/12/2019
14.70
 7,182 14.74 14.74 14.70 2,300 1,000 0.0
27/12/2019
14.74
 3,944 14.74 14.74 14.74 2,600 0 0.1
26/12/2019
14.74
 2,600 14.82 14.82 14.74 0 1,000 -0.0
25/12/2019
14.82
 22,300 14.70 14.82 14.70 13,000 0 0.5
24/12/2019
14.70
 13,600 14.50 14.70 14.58 0 500 -0.0
23/12/2019
14.50
 10,440 14.70 14.70 14.50 2,500 0 0.1
20/12/2019
14.70
 9,700 14.74 14.74 14.70 7,600 0 0.3
19/12/2019
14.74
 14,100 14.70 14.74 14.70 8,500 0 0.3
18/12/2019
14.70
 13,100 14.70 14.89 14.70 6,200 500 0.2
17/12/2019
14.70
 14,600 14.70 15.09 14.70 10,500 0 0.4
16/12/2019
14.70
 16,300 14.89 14.89 14.70 6,900 0 0.3
13/12/2019
14.89
 4,200 14.70 15.09 14.70 700 0 0.0
12/12/2019
14.70
 300 14.85 15.09 13.52 0 100 -0.0
11/12/2019
14.85
 3,300 14.85 15.29 14.85 700 0 0.0
10/12/2019
14.85
 3,763 14.82 14.89 14.85 0 0 0
09/12/2019
14.82
 5,520 14.89 15.25 14.82 300 0 0.0
06/12/2019
14.89
 6,100 15.09 15.48 14.89 4,600 0 0.2
05/12/2019
15.09
 5,930 14.89 15.09 14.54 2,200 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |