CTCP Phát triển Hạ tầng Vĩnh Phúc (idv)

23.40
-0.10
(-0.43%)
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
(2026-02-23) 		-3.50 -12.96% 272,200 -8,000 -0.2
23.40
28.40
23.40
2 tháng
(2026-01-19) 		-3.40 -12.64% 447,700 -9,900 -0.3
23.40
28.40
23.40
3 tháng
(2025-12-18) 		-3 -11.32% 676,100 -29,500 -0.8
23.40
28.40
23.40
6 tháng
(2025-09-19) 		-2.23 -8.68% 1,658,700 -89,400 -2.4
23.40
28.40
23.40
12 tháng
(2025-03-24) 		-8.02 -25.43% 5,368,900 -8,100 -0.1
21.78
33.73
23.40
24 tháng
(2024-03-28) 		-7.01 -22.99% 13,745,698 363,021 13.7
21.78
33.73
23.40
36 tháng
(2023-04-03) 		3.53 17.65% 17,664,313 244,114 9.2
18.96
33.73
23.40
60 tháng
(2021-04-13) 		-5.22 -18.19% 28,361,257 492,943 25.3
14.72
37.82
23.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/10/2017
11.07
 2,900 11.02 11.10 10.97 1,000 500 0.0
16/10/2017
11.02
 1,300 11.10 11.10 11.02 400 500 -0.0
13/10/2017
11.10
 800 11.10 11.10 11.10 0 500 -0.0
12/10/2017
11.10
 2,900 11.10 11.10 11.05 900 100 0.0
11/10/2017
11.10
 4,300 11.10 11.10 11.05 3,000 0 0.1
10/10/2017
11.10
 8,700 11.16 11.16 11.05 2,700 500 0.1
09/10/2017
11.16
 8,400 11.16 11.16 11.05 5,300 0 0.2
06/10/2017
11.16
 16,700 11.16 11.21 11.16 1,100 600 0.0
05/10/2017
11.16
 14,130 11.21 11.32 11.10 0 0 0
04/10/2017
11.21
 7,300 11.05 11.24 11.05 6,400 0 0.3
03/10/2017
11.05
 52,900 11.16 11.18 11.02 35,100 1,000 1.4
02/10/2017
11.16
 85,420 11.64 11.64 11.02 1,200 0 0.1
29/09/2017
11.64
 1,000 11.64 11.72 11.53 100 0 0.0
28/09/2017
11.64
 18,600 11.53 11.77 11.50 11,400 0 0.5
27/09/2017
11.53
 24,900 11.64 11.64 11.50 16,800 0 0.7
26/09/2017
11.64
 27,720 11.90 11.90 11.64 3,700 0 0.2
25/09/2017
11.90
 7,000 11.90 12.09 11.90 200 0 0.0
22/09/2017
11.90
 41,000 11.50 11.90 11.50 5,500 0 0.2
21/09/2017
11.50
 15,800 11.50 11.53 11.37 1,000 0 0.0
20/09/2017
11.50
 15,003 11.37 11.50 11.37 1,000 0 0.0
19/09/2017
11.37
 30,990 11.24 11.48 11.18 15,900 0 0.7
18/09/2017
11.24
 33,600 11.18 11.29 11.05 0 0 0
15/09/2017
11.18
 6,608 11.05 11.21 11.02 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
11.05
 9,991 11.06 11.32 11.02 0 0 0
13/09/2017
11.06
 83,610 11.20 11.20 11.01 8,800 0 0.5
12/09/2017
11.20
 36,653 11.33 11.33 11.18 0 0 0
11/09/2017
11.33
 33,002 11.33 11.45 11.29 5,800 0 0.3
08/09/2017
11.33
 5,750 11.37 11.45 11.31 400 0 0.0
07/09/2017
11.37
 39,603 11.37 11.37 11.10 18,600 0 1.1
06/09/2017
11.37
 36,600 11.48 11.48 11.37 8,500 0 0.5
05/09/2017
11.48
 33,202 11.46 11.54 11.41 7,400 0 0.4
01/09/2017
11.46
 20,700 11.54 11.58 11.46 7,500 0 0.5
31/08/2017
11.54
 38,500 11.50 11.60 11.52 0 0 0
30/08/2017
11.50
 16,800 11.54 11.58 11.50 0 0 0
29/08/2017
11.54
 18,600 11.48 11.54 11.45 0 2,400 -0.1
28/08/2017
11.48
 69,601 11.27 11.66 11.27 400 0 0.0
25/08/2017
11.27
 13,800 11.27 11.27 11.12 800 0 0.0
24/08/2017
11.27
 24,800 11.12 11.31 11.12 7,900 0 0.5
23/08/2017
11.12
 45,900 11.31 11.37 11.12 19,300 0 1.1
22/08/2017
11.31
 39,441 11.08 11.33 11.08 300 0 0.0
21/08/2017
11.08
 29,800 10.78 11.14 10.72 3,600 0 0.2
18/08/2017
10.78
 3,801 10.78 10.78 10.72 2,500 0 0.1
17/08/2017
10.78
 11,500 10.83 10.85 10.72 9,500 0 0.5
16/08/2017
10.83
 20,600 10.91 11.06 10.80 10,400 0 0.6
15/08/2017
10.91
 31,651 10.89 11.16 10.89 0 0 0
14/08/2017
10.89
 86,202 10.15 10.89 10.32 0 2,900 -0.2
11/08/2017
10.15
 5,270 10.15 10.15 10.13 2,700 0 0.1
10/08/2017
10.15
 3,276 10.20 10.30 10.13 400 0 0.0
09/08/2017
10.20
 14,328 10.30 10.30 10.13 5,000 0 0.3
08/08/2017
10.30
 12,061 10.22 10.39 10.22 7,000 0 0.4
07/08/2017
10.22
 24,600 10.39 10.39 10.15 17,700 0 1.0
04/08/2017
10.39
 21,100 10.13 10.41 10.07 14,100 0 0.8
03/08/2017
10.13
 13,300 10.07 10.15 9.97 3,700 0 0.2
02/08/2017
10.07
 26,319 10.13 10.13 9.97 1,300 0 0.1
01/08/2017
10.13
 23,519 10.49 10.53 10.13 4,100 0 0.2
31/07/2017
10.49
 61,900 10.57 10.60 10.45 4,500 5,000 -0.0
28/07/2017
10.57
 50,820 10.51 10.60 10.51 0 0 0
27/07/2017
10.51
 114,821 10.30 10.60 10.28 0 1,000 -0.1
26/07/2017
10.30
 60,119 9.92 10.30 9.94 0 200 -0.0
25/07/2017
9.92
 33,800 9.97 9.97 9.84 15,000 0 0.8
24/07/2017
9.97
 45,300 9.94 9.97 9.84 14,000 0 0.7
21/07/2017
9.94
 44,160 10.18 10.39 9.76 0 0 0
20/07/2017
10.18
 94,863 9.34 10.26 9.34 0 0 0
19/07/2017
9.34
 4,600 9.32 9.34 9.32 1,000 0 0.0
18/07/2017
9.32
 6,172 9.32 9.34 9.32 6,000 0 0.3
17/07/2017
9.32
 17,855 9.40 9.42 9.32 3,600 0 0.2
14/07/2017
9.40
 10,800 9.42 9.42 9.38 6,000 0 0.3
13/07/2017
9.42
 18,300 9.42 9.42 9.40 1,000 0 0.0
12/07/2017
9.42
 5,500 9.40 9.46 9.40 500 0 0.0
11/07/2017
9.40
 4,803 9.40 9.40 9.38 3,000 0 0.1
10/07/2017
9.40
 6,106 9.40 9.42 9.40 5,400 0 0.3
07/07/2017
9.40
 6,400 9.38 9.48 9.40 0 0 0
06/07/2017
9.38
 13,500 9.38 9.44 9.38 2,600 0 0.1
05/07/2017
9.38
 7,900 9.40 9.44 9.36 2,100 0 0.1
04/07/2017
9.40
 2,800 9.29 9.40 9.32 0 0 0
03/07/2017
9.29
 300 9.25 9.32 9.25 100 0 0.0
30/06/2017
9.25
 8,606 9.25 9.25 9.23 100 0 0.0
29/06/2017
9.25
 7,100 9.25 9.25 9.21 4,300 0 0.2
28/06/2017
9.25
 13,100 9.25 9.27 9.25 6,500 0 0.3
27/06/2017
9.25
 17,500 9.31 9.31 9.25 7,200 1,200 0.3
26/06/2017
9.31
 15,800 9.34 9.34 9.27 10,000 0 0.5
23/06/2017
9.34
 30,762 9.34 9.42 9.27 8,400 0 0.4
22/06/2017
9.34
 10,400 9.34 9.38 9.29 7,000 0 0.3
21/06/2017
9.34
 21,480 9.36 9.36 9.29 5,000 0 0.2
20/06/2017
9.36
 15,500 9.36 9.40 9.29 6,000 0 0.3
19/06/2017
9.36
 18,210 9.34 9.36 9.32 6,200 0 0.3
16/06/2017
9.34
 9,800 9.38 9.38 9.32 3,000 0 0.1
15/06/2017
9.38
 37,900 9.36 9.38 9.29 23,900 0 1.2
14/06/2017
9.36
 31,100 9.36 9.36 9.31 21,600 0 1.1
13/06/2017
9.36
 33,800 9.40 9.40 9.27 12,600 0 0.6
12/06/2017
9.40
 28,700 9.36 9.40 9.29 9,800 0 0.5
09/06/2017
9.36
 10,000 9.40 9.46 9.36 3,100 0 0.2
08/06/2017
9.40
 9,200 9.42 9.42 9.36 4,000 0 0.2
07/06/2017
9.42
 11,300 9.42 9.46 9.31 4,000 0 0.2
06/06/2017
9.42
 11,450 9.42 9.46 9.36 1,800 0 0.1
05/06/2017
9.42
 16,300 9.36 9.52 9.34 11,000 0 0.5
02/06/2017
9.36
 29,500 9.55 9.55 9.34 5,700 0 0.3
01/06/2017
9.55
 26,453 9.42 9.59 9.32 4,400 0 0.2
31/05/2017
9.42
 9,547 9.40 9.42 9.34 1,500 0 0.1
30/05/2017
9.40
 4,485 9.40 9.46 9.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |