CTCP Phát triển Hạ tầng Vĩnh Phúc (idv)

26.60
0
(0%)
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)
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
29/05/2017
9.40
 12,600 9.36 9.40 9.27 1,800 0 0.1
26/05/2017
9.36
 2,710 9.34 9.36 9.31 100 0 0.0
25/05/2017
9.34
 12,519 9.36 9.36 9.31 3,000 0 0.1
24/05/2017
9.36
 8,500 9.36 9.36 9.32 6,000 0 0.3
23/05/2017
9.36
 19,500 9.36 9.36 9.31 10,000 2,000 0.4
22/05/2017
9.36
 30,500 9.44 9.44 9.32 7,000 0 0.3
19/05/2017
9.44
 21,900 9.42 9.44 9.34 7,000 0 0.3
18/05/2017
9.42
 21,150 9.44 9.44 9.34 7,000 0 0.3
17/05/2017
9.44
 22,511 9.40 9.46 9.34 11,700 0 0.6
16/05/2017
9.40
 36,700 9.34 9.55 9.32 22,100 0 1.1
15/05/2017
9.34
 18,001 9.50 9.50 9.34 6,000 0 0.3
12/05/2017
9.50
 17,808 9.42 9.52 9.31 9,000 0 0.4
11/05/2017
9.42
 25,900 9.52 9.53 9.42 8,000 0 0.4
10/05/2017
9.52
 23,436 9.63 9.75 9.48 5,000 0 0.2
09/05/2017
9.63
 15,951 9.75 9.75 9.52 2,200 0 0.1
08/05/2017
9.75
 14,600 9.32 9.94 9.40 0 0 0
05/05/2017
9.32
 27,440 9.27 9.46 9.27 900 0 0.0
04/05/2017
9.27
 93,449 9.57 9.59 9.21 34,600 0 1.7
03/05/2017
9.57
 61,940 10.28 10.28 9.55 8,000 0 0.4
28/04/2017
10.28
 24,400 10.22 10.30 10.13 0 0 0
27/04/2017
10.22
 85,100 9.73 10.28 9.71 10,700 0 0.5
26/04/2017
9.73
 39,900 9.71 9.73 9.69 4,500 0 0.2
25/04/2017
9.71
 22,600 9.71 9.73 9.71 4,500 0 0.2
24/04/2017
9.71
 13,640 9.71 9.75 9.71 4,500 0 0.2
21/04/2017
9.71
 37,600 9.80 9.80 9.71 4,600 0 0.2
20/04/2017
9.80
 19,600 9.80 9.80 9.75 4,500 0 0.2
19/04/2017
9.80
 38,000 9.80 9.80 9.75 16,000 0 0.8
18/04/2017
9.80
 19,900 9.75 9.84 9.75 11,500 0 0.6
17/04/2017
9.75
 17,650 9.84 9.84 9.75 4,700 0 0.2
14/04/2017
9.84
 14,300 9.86 9.86 9.65 4,400 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |