CTCP Phát triển Hạ tầng Vĩnh Phúc (idv)

26.80
0.20
(0.75%)
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
(2025-12-29) 		0 0% 189,500 -20,100 -0.5
26.20
26.90
26.60
2 tháng
(2025-12-01) 		-0.29 -1.06% 514,200 -33,500 -0.9
26
27.18
26.60
3 tháng
(2025-10-30) 		0.87 3.37% 863,700 -48,800 -1.3
25.06
27.18
26.60
6 tháng
(2025-08-01) 		-0.57 -2.11% 2,201,700 -124,700 -3.4
24.09
27.95
26.60
12 tháng
(2025-02-03) 		-3.22 -10.76% 6,192,205 10,473 0.4
21.78
33.73
26.60
24 tháng
(2024-02-15) 		-1.09 -3.92% 14,474,682 325,846 12.0
21.78
33.73
26.60
36 tháng
(2023-02-13) 		9.04 51.18% 17,608,834 255,627 9.5
17.60
33.73
26.60
60 tháng
(2021-02-23) 		3.37 14.44% 29,282,817 592,111 33.0
14.72
37.82
26.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/11/2018
8.37
 300 8.06 8.37 8.26 0 0 0
12/11/2018
8.06
 40 8.06 8.06 8.06 0 0 0
09/11/2018
8.06
 0 8.06 8.06 8.06 0 0 0
08/11/2018
8.06
 0 8.06 8.06 8.06 0 0 0
07/11/2018
8.06
 0 8.06 8.06 8.06 0 0 0
06/11/2018
8.06
 0 8.06 8.06 8.06 0 0 0
05/11/2018
8.06
 1,700 8.06 8.06 8.06 300 0 0.0
02/11/2018
8.06
 0 8.06 8.06 8.06 0 0 0
01/11/2018
8.06
 1,200 8.11 8.11 8.06 1,200 0 0.0
31/10/2018
8.11
 2,650 8.06 8.11 8.06 1,500 100 0.0
30/10/2018
8.06
 3,000 8.11 8.11 8.06 1,500 0 0.0
29/10/2018
8.11
 2,110 8.11 8.11 8.11 2,000 2,100 -0.0
26/10/2018
8.11
 2,025 8.11 8.11 8.11 0 2,000 -0.1
25/10/2018
8.11
 7,400 7.97 8.11 7.97 3,900 100 0.1
24/10/2018
7.97
 7,000 8.11 8.11 7.97 3,000 3,000 -0.0
23/10/2018
8.11
 3,500 8.34 8.34 8.11 1,700 1,500 0.0
22/10/2018
8.34
 1,000 8.34 8.34 8.34 0 1,000 -0.0
19/10/2018
8.34
 401 8.37 8.37 8.34 400 0 0.0
18/10/2018
8.37
 100 8.34 8.37 8.37 0 0 0
17/10/2018
8.34
 200 8.31 8.34 8.34 0 0 0
16/10/2018
8.31
 1,000 8.28 8.31 8.31 0 0 0
15/10/2018
8.28
 100 8.40 8.40 8.28 0 0 0
12/10/2018
8.40
 0 8.40 8.40 8.40 0 0 0
11/10/2018
8.40
 1,400 8.83 8.83 8.40 1,400 0 0.0
10/10/2018
8.83
 3,800 8.83 8.83 8.83 3,800 100 0.1
09/10/2018
8.83
 4,300 8.43 8.83 8.77 2,600 0 0.1
08/10/2018
8.43
 1,200 8.68 8.77 8.43 1,100 100 0.0
05/10/2018
8.68
 700 8.43 8.68 8.43 0 0 0
04/10/2018
8.43
 1,000 8.40 8.46 8.43 0 0 0
03/10/2018
8.40
 526 8.40 8.40 8.40 500 0 0.0
02/10/2018
8.40
 0 8.40 8.40 8.40 0 0 0
01/10/2018
8.40
 0 8.40 8.40 8.40 0 0 0
28/09/2018
8.40
 1,900 8.60 8.60 8.40 1,900 0 0.1
27/09/2018
8.60
 0 8.60 8.60 8.60 0 0 0
26/09/2018
8.60
 2,600 8.37 8.63 8.37 1,700 1,800 -0.0
25/09/2018
8.37
 300 8.43 8.43 8.37 300 0 0.0
24/09/2018
8.43
 300 8.40 8.43 8.40 200 0 0.0
21/09/2018
8.40
 1,000 8.54 8.54 8.40 900 0 0.0
20/09/2018
8.54
 400 8.40 8.54 8.40 300 0 0.0
19/09/2018
8.40
 100 8.40 8.40 8.40 0 0 0
18/09/2018
8.40
 0 8.40 8.40 8.40 0 0 0
17/09/2018
8.40
 1,000 8.37 8.40 8.40 1,000 0 0.0
14/09/2018
8.37
 0 8.37 8.37 8.37 0 0 0
13/09/2018
8.37
 0 8.37 8.37 8.37 0 0 0
12/09/2018
8.37
 14,559 8.46 8.48 8.26 3,300 0 0.1
11/09/2018
8.46
 700 8.43 8.46 8.46 700 400 0.0
10/09/2018
8.43
 0 8.43 8.43 8.43 0 0 0
07/09/2018
8.43
 2,000 8.37 8.43 8.43 0 0 0
06/09/2018
8.37
 1,500 8.34 8.37 8.37 0 0 0
05/09/2018
8.34
 3,091 8.40 8.40 8.34 1,000 0 0.0
04/09/2018
8.40
 1,100 8.31 8.91 8.40 0 0 0
31/08/2018
8.31
 1,100 8.28 8.40 8.31 0 0 0
30/08/2018
8.28
 1,730 8.28 8.28 8.26 0 0 0
29/08/2018
8.28
 100 8.28 8.28 8.28 100 0 0.0
28/08/2018
8.28
 2,500 8.28 8.31 8.28 0 0 0
27/08/2018
8.28
 4,910 8.26 8.54 8.26 2,000 0 0.1
24/08/2018
8.26
 3,500 8.28 8.28 8.26 2,500 0 0.1
23/08/2018
8.28
 5,000 8.28 8.28 8.26 3,600 0 0.1
22/08/2018
8.28
 3,800 8.54 8.54 8.26 1,000 0 0.0
21/08/2018
8.54
 500 8.54 8.54 8.54 0 0 0
20/08/2018
8.54
 157 8.40 8.54 8.54 0 0 0
17/08/2018
8.40
 0 8.40 8.40 8.40 0 0 0
16/08/2018
8.40
 0 8.40 8.40 8.40 0 0 0
15/08/2018
8.40
 1,100 8.40 8.40 8.40 500 0 0.0
14/08/2018
8.40
 2,558 8.40 8.43 8.40 2,400 2,520 -0.0
13/08/2018
8.40
 2,600 8.40 8.54 8.40 2,000 0 0.1
10/08/2018
8.40
 5,720 8.65 8.65 8.40 3,400 0 0.1
09/08/2018
8.65
 4,020 8.65 8.65 8.65 1,000 0 0.0
08/08/2018
8.65
 270 9.00 9.00 8.65 0 0 0
07/08/2018
9.00
 0 9.00 9.00 9.00 0 0 0
06/08/2018
9.00
 60 9.00 9.00 9.00 0 0 0
03/08/2018
9.00
 2,570 9.00 9.00 8.68 2,400 100 0.1
02/08/2018
9.00
 7,200 9.00 9.00 9.00 7,200 0 0.2
01/08/2018
9.00
 100 8.97 9.00 9.00 0 0 0
31/07/2018
8.97
 24,011 9.00 9.00 8.60 1,100 0 0.0
30/07/2018
9.00
 1,300 9.00 9.00 8.94 0 0 0
27/07/2018
9.00
 1,200 9.00 9.00 8.97 0 0 0
26/07/2018
9.00
 1,900 9.00 9.00 8.85 1,800 0 0.1
25/07/2018
9.00
 7,100 8.85 9.00 8.85 3,500 0 0.1
24/07/2018
8.85
 14,000 9.28 9.59 8.85 3,500 4,300 -0.0
23/07/2018
9.28
 11,400 9.48 9.79 9.28 0 0 0
20/07/2018
9.48
 10,200 9.11 9.57 9.25 1,100 0 0.0
19/07/2018
9.11
 15,511 9.91 9.91 8.94 3,200 0 0.1
18/07/2018
9.91
 5,500 9.54 9.91 9.57 0 0 0
17/07/2018
9.54
 2,500 9.34 9.54 9.34 0 0 0
16/07/2018
9.34
 2,172 8.97 9.37 9.11 0 0 0
13/07/2018
8.97
 3,000 8.85 9.02 8.85 0 0 0
12/07/2018
8.85
 3,500 8.83 8.85 8.83 0 0 0
11/07/2018
8.83
 7,400 8.83 8.88 8.63 0 0 0
10/07/2018
8.83
 450 8.83 8.83 8.83 400 0 0.0
09/07/2018
8.83
 800 8.57 8.83 8.77 0 0 0
06/07/2018
8.57
 300 8.74 8.74 8.57 0 0 0
05/07/2018
8.74
 2,400 8.80 8.80 8.23 1,000 0 0.0
04/07/2018
8.80
 700 8.09 8.80 8.65 0 0 0
03/07/2018
8.09
 1,300 8.57 8.57 8.09 0 0 0
02/07/2018
8.57
 1,400 9.11 9.11 8.57 1,200 0 0.0
29/06/2018
9.11
 1,400 9.08 9.25 8.60 0 0 0
28/06/2018
9.08
 2,700 8.57 9.08 8.57 1,500 1,800 -0.0
27/06/2018
8.57
 5,100 8.57 8.57 8.57 2,100 5,100 -0.1
26/06/2018
8.57
 5,653 9.14 9.14 8.57 1,300 5,600 -0.1

Chính sách bảo mật | Điều khoản sử dụng |