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)
04/12/2017
10.27
 63,440 10.52 10.52 10.27 7,500 0 0.3
01/12/2017
10.52
 18,447 10.55 10.55 10.46 10,500 200 0.4
30/11/2017
10.55
 27,193 10.55 10.63 10.49 12,600 0 0.5
29/11/2017
10.55
 27,916 10.66 10.66 10.52 11,800 0 0.4
28/11/2017
10.66
 32,900 10.52 10.71 10.52 1,400 700 0.0
27/11/2017
10.52
 50,570 10.74 10.74 10.41 6,000 2,570 0.1
24/11/2017
10.74
 15,762 10.77 10.77 10.58 6,400 1,082 0.2
23/11/2017
10.77
 16,470 10.85 10.85 10.77 7,300 900 0.3
22/11/2017
10.85
 10,500 10.85 10.88 10.83 2,000 500 0.1
21/11/2017
10.85
 15,875 10.91 10.91 9.83 9,100 0 0.4
20/11/2017
10.91
 38,680 10.96 10.99 10.83 27,300 1,500 1.0
17/11/2017
10.96
 16,638 10.99 11.05 10.96 6,200 600 0.2
16/11/2017
10.99
 13,500 11.05 11.05 10.99 7,600 500 0.3
15/11/2017
11.05
 8,271 11.07 11.07 10.99 2,300 100 0.1
14/11/2017
11.07
 4,100 11.02 11.07 11.02 2,500 1,000 0.1
13/11/2017
11.02
 11,350 11.02 11.21 11.02 6,400 0 0.3
10/11/2017
11.02
 23,500 10.99 11.13 10.99 5,400 0 0.2
09/11/2017
10.99
 12,180 10.94 11.10 10.99 5,700 0 0.2
08/11/2017
10.94
 17,860 10.83 11.05 10.83 6,300 0 0.2
07/11/2017
10.83
 17,355 10.77 10.83 10.69 5,500 0 0.2
06/11/2017
10.77
 10,900 11.05 11.05 10.69 2,600 0 0.1
03/11/2017
11.05
 20,181 10.69 11.05 10.69 13,800 0 0.5
02/11/2017
10.69
 32,000 10.88 11.66 10.69 9,200 0 0.4
01/11/2017
10.88
 17,840 10.94 10.94 10.88 8,100 0 0.3
31/10/2017
10.94
 25,360 11.19 11.19 10.94 11,200 0 0.4
30/10/2017
11.19
 9,500 11.30 11.63 11.19 1,100 0 0.0
27/10/2017
11.30
 0 11.30 11.30 11.30 0 0 0
26/10/2017
11.30
 7,930 11.32 11.32 11.10 4,500 0 0.2
25/10/2017
11.32
 8,000 11.32 11.32 11.30 5,600 0 0.2
24/10/2017
11.32
 12,500 11.38 11.38 11.32 6,300 0 0.3
23/10/2017
11.38
 36,500 11.32 11.52 11.32 31,200 0 1.3
20/10/2017
11.32
 15,100 11.38 11.52 11.32 1,100 0 0.0
19/10/2017
11.38
 26,500 11.38 11.52 11.32 11,000 10,000 0.0
18/10/2017
11.38
 10,500 11.49 11.55 11.38 2,700 500 0.1
17/10/2017
11.49
 2,900 11.44 11.52 11.38 1,000 500 0.0
16/10/2017
11.44
 1,300 11.52 11.52 11.44 400 500 -0.0
13/10/2017
11.52
 800 11.52 11.52 11.52 0 500 -0.0
12/10/2017
11.52
 2,900 11.52 11.52 11.46 900 100 0.0
11/10/2017
11.52
 4,300 11.52 11.52 11.46 3,000 0 0.1
10/10/2017
11.52
 8,700 11.57 11.57 11.46 2,700 500 0.1
09/10/2017
11.57
 8,400 11.57 11.57 11.46 5,300 0 0.2
06/10/2017
11.57
 16,700 11.57 11.63 11.57 1,100 600 0.0
05/10/2017
11.57
 14,130 11.63 11.74 11.52 0 0 0
04/10/2017
11.63
 7,300 11.46 11.66 11.46 6,400 0 0.3
03/10/2017
11.46
 52,900 11.57 11.60 11.44 35,100 1,000 1.4
02/10/2017
11.57
 85,420 12.07 12.07 11.44 1,200 0 0.1
29/09/2017
12.07
 1,000 12.07 12.16 11.96 100 0 0.0
28/09/2017
12.07
 18,600 11.96 12.21 11.94 11,400 0 0.5
27/09/2017
11.96
 24,900 12.07 12.07 11.94 16,800 0 0.7
26/09/2017
12.07
 27,720 12.35 12.35 12.07 3,700 0 0.2
25/09/2017
12.35
 7,000 12.35 12.55 12.35 200 0 0.0
22/09/2017
12.35
 41,000 11.94 12.35 11.94 5,500 0 0.2
21/09/2017
11.94
 15,800 11.94 11.96 11.80 1,000 0 0.0
20/09/2017
11.94
 15,003 11.80 11.94 11.80 1,000 0 0.0
19/09/2017
11.80
 30,990 11.66 11.91 11.60 15,900 0 0.7
18/09/2017
11.66
 33,600 11.60 11.71 11.46 0 0 0
15/09/2017
11.60
 6,608 11.46 11.63 11.44 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
11.46
 9,991 11.48 11.74 11.44 0 0 0
13/09/2017
11.48
 83,610 11.62 11.62 11.42 8,800 0 0.5
12/09/2017
11.62
 36,653 11.76 11.76 11.60 0 0 0
11/09/2017
11.76
 33,002 11.76 11.88 11.72 5,800 0 0.3
08/09/2017
11.76
 5,750 11.80 11.88 11.74 400 0 0.0
07/09/2017
11.80
 39,603 11.80 11.80 11.52 18,600 0 1.1
06/09/2017
11.80
 36,600 11.92 11.92 11.80 8,500 0 0.5
05/09/2017
11.92
 33,202 11.90 11.98 11.84 7,400 0 0.4
01/09/2017
11.90
 20,700 11.98 12.01 11.90 7,500 0 0.5
31/08/2017
11.98
 38,500 11.94 12.03 11.96 0 0 0
30/08/2017
11.94
 16,800 11.98 12.01 11.94 0 0 0
29/08/2017
11.98
 18,600 11.92 11.98 11.88 0 2,400 -0.1
28/08/2017
11.92
 69,601 11.70 12.09 11.70 400 0 0.0
25/08/2017
11.70
 13,800 11.70 11.70 11.54 800 0 0.0
24/08/2017
11.70
 24,800 11.54 11.74 11.54 7,900 0 0.5
23/08/2017
11.54
 45,900 11.74 11.80 11.54 19,300 0 1.1
22/08/2017
11.74
 39,441 11.50 11.76 11.50 300 0 0.0
21/08/2017
11.50
 29,800 11.18 11.56 11.12 3,600 0 0.2
18/08/2017
11.18
 3,801 11.18 11.18 11.12 2,500 0 0.1
17/08/2017
11.18
 11,500 11.24 11.26 11.12 9,500 0 0.5
16/08/2017
11.24
 20,600 11.32 11.48 11.20 10,400 0 0.6
15/08/2017
11.32
 31,651 11.30 11.58 11.30 0 0 0
14/08/2017
11.30
 86,202 10.53 11.30 10.71 0 2,900 -0.2
11/08/2017
10.53
 5,270 10.53 10.53 10.51 2,700 0 0.1
10/08/2017
10.53
 3,276 10.59 10.69 10.51 400 0 0.0
09/08/2017
10.59
 14,328 10.69 10.69 10.51 5,000 0 0.3
08/08/2017
10.69
 12,061 10.61 10.79 10.61 7,000 0 0.4
07/08/2017
10.61
 24,600 10.79 10.79 10.53 17,700 0 1.0
04/08/2017
10.79
 21,100 10.51 10.81 10.45 14,100 0 0.8
03/08/2017
10.51
 13,300 10.45 10.53 10.35 3,700 0 0.2
02/08/2017
10.45
 26,319 10.51 10.51 10.35 1,300 0 0.1
01/08/2017
10.51
 23,519 10.88 10.92 10.51 4,100 0 0.2
31/07/2017
10.88
 61,900 10.96 11.00 10.84 4,500 5,000 -0.0
28/07/2017
10.96
 50,820 10.90 11.00 10.90 0 0 0
27/07/2017
10.90
 114,821 10.69 11.00 10.67 0 1,000 -0.1
26/07/2017
10.69
 60,119 10.29 10.69 10.31 0 200 -0.0
25/07/2017
10.29
 33,800 10.35 10.35 10.21 15,000 0 0.8
24/07/2017
10.35
 45,300 10.31 10.35 10.21 14,000 0 0.7
21/07/2017
10.31
 44,160 10.57 10.79 10.13 0 0 0
20/07/2017
10.57
 94,863 9.70 10.65 9.70 0 0 0
19/07/2017
9.70
 4,600 9.68 9.70 9.68 1,000 0 0.0
18/07/2017
9.68
 6,172 9.68 9.70 9.68 6,000 0 0.3
17/07/2017
9.68
 17,855 9.75 9.77 9.68 3,600 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |