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) 		-3.20 -11.85% 243,600 -8,000 -0.2
23.50
28.40
23.50
2 tháng
(2026-01-16) 		-3.10 -11.52% 423,500 -19,900 -0.5
23.50
28.40
23.50
3 tháng
(2025-12-17) 		-2.60 -9.85% 648,700 -29,500 -0.8
23.50
28.40
23.50
6 tháng
(2025-09-18) 		-1.93 -7.51% 1,637,600 -89,400 -2.4
23.50
28.40
23.50
12 tháng
(2025-03-24) 		-7.72 -24.48% 5,340,300 -8,100 -0.1
21.78
33.73
23.50
24 tháng
(2024-03-27) 		-7.04 -22.82% 13,721,354 362,981 13.7
21.78
33.73
23.50
36 tháng
(2023-04-03) 		3.83 19.15% 17,635,713 244,114 9.2
18.96
33.73
23.50
60 tháng
(2021-04-12) 		-7.60 -24.20% 28,392,058 508,143 26.5
14.72
37.82
23.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/10/2015
4.42
 0 4.42 4.42 4.42 0 0 0
16/10/2015
4.42
 2,200 4.45 4.45 4.20 0 0 0
15/10/2015
4.45
 0 4.45 4.45 4.45 0 0 0
14/10/2015
4.45
 600 4.50 4.50 4.36 0 0 0
13/10/2015
4.50
 0 4.50 4.50 4.50 0 0 0
12/10/2015
4.50
 800 4.61 4.61 4.37 0 0 0
09/10/2015
4.61
 800 4.47 4.61 4.47 0 0 0
08/10/2015
4.47
 200 4.52 4.52 4.42 0 0 0
07/10/2015
4.52
 900 4.69 4.69 4.44 0 0 0
06/10/2015
4.69
 2,700 4.48 4.69 4.48 0 0 0
05/10/2015
4.48
 2,300 4.36 4.48 4.36 0 0 0
02/10/2015
4.36
 1,200 4.31 4.36 4.32 0 0 0
01/10/2015
4.31
 1,800 4.30 4.31 4.31 0 0 0
30/09/2015
4.30
 2,400 4.30 4.31 4.30 0 0 0
29/09/2015
4.30
 11,150 4.30 4.30 4.26 0 0 0
28/09/2015
4.30
 6,200 4.30 4.31 4.20 0 0 0
25/09/2015
4.30
 0 4.30 4.30 4.30 0 0 0
24/09/2015
4.30
 6,500 4.27 4.30 4.27 0 0 0
23/09/2015
4.27
 700 4.21 4.27 4.26 0 0 0
22/09/2015
4.21
 1,800 4.26 4.26 4.20 0 0 0
21/09/2015
4.26
 1,461 4.21 4.26 4.24 0 0 0
18/09/2015
4.21
 1,750 4.21 4.26 4.21 0 0 0
17/09/2015
4.21
 3,700 4.21 4.26 4.21 0 0 0
16/09/2015
4.21
 3,100 4.27 4.27 4.21 0 0 0
15/09/2015
4.27
 2,900 4.23 4.27 4.23 0 0 0
14/09/2015
4.23
 3,000 4.21 4.23 4.21 0 1,900 -0.1
11/09/2015
4.21
 3,500 4.24 4.24 4.21 0 0 0
10/09/2015
4.24
 3,700 4.24 4.24 4.24 0 0 0
09/09/2015
4.24
 100 4.09 4.24 4.24 0 0 0
08/09/2015
4.09
 4,800 4.24 4.26 4.09 0 0 0
07/09/2015
4.24
 5,200 4.24 4.26 4.24 0 0 0
04/09/2015
4.24
 3,000 4.24 4.24 4.24 0 0 0
03/09/2015
4.24
 10,226 4.01 4.26 4.09 0 0 0
01/09/2015
4.01
 600 4.09 4.09 3.99 0 0 0
31/08/2015
4.09
 10,000 4.07 4.09 3.98 0 0 0
28/08/2015
4.07
 5,000 3.88 4.07 3.88 2,900 0 0.1
27/08/2015
3.88
 3,600 3.90 3.96 3.88 0 0 0
26/08/2015
3.90
 8,300 3.87 3.90 3.82 0 0 0
25/08/2015
3.87
 14,100 3.87 3.87 3.76 3,000 0 0.1
24/08/2015
3.87
 12,810 3.95 3.95 3.76 5,900 100 0.2
21/08/2015
3.95
 5,100 4.06 4.06 3.86 2,300 0 0.1
20/08/2015
4.06
 200 4.06 4.06 4.06 0 0 0
19/08/2015
4.06
 0 4.06 4.06 4.06 0 0 0
18/08/2015
4.06
 1,200 3.91 4.06 3.92 0 0 0
17/08/2015
3.91
 3,200 3.96 3.96 3.91 2,000 0 0.1
14/08/2015
3.96
 11,000 4.05 4.05 3.87 0 0 0
13/08/2015
4.05
 1,700 4.03 4.05 4.03 200 0 0.0
12/08/2015
4.03
 740 4.07 4.07 4.03 0 0 0
11/08/2015
4.07
 2,100 4.09 4.09 4.07 0 0 0
10/08/2015
4.09
 810 4.10 4.10 4.09 0 0 0
07/08/2015
4.10
 4,900 4.11 4.11 4.09 0 0 0
06/08/2015
4.11
 0 4.11 4.11 4.11 0 0 0
05/08/2015
4.11
 5,100 4.15 4.15 4.11 0 0 0
04/08/2015
4.15
 800 4.15 4.15 4.15 0 0 0
03/08/2015
4.15
 0 4.15 4.15 4.15 0 0 0
31/07/2015
4.15
 800 4.19 4.19 4.15 0 0 0
30/07/2015
4.19
 300 4.19 4.19 4.12 0 0 0
29/07/2015
4.19
 100 4.15 4.19 4.19 0 0 0
28/07/2015
4.15
 9,700 4.20 4.24 4.15 0 0 0
27/07/2015
4.20
 4,600 4.18 4.20 4.18 0 0 0
24/07/2015
4.18
 1,050 4.09 4.18 4.18 0 0 0
23/07/2015
4.09
 4,741 4.15 4.20 4.09 0 0 0
22/07/2015
4.15
 3,600 4.08 4.20 4.09 0 300 -0.0
21/07/2015
4.08
 8,800 4.08 4.08 4.08 0 0 0
20/07/2015
4.08
 2,200 4.02 4.11 4.03 0 0 0
17/07/2015
4.02
 2,300 4.02 4.03 3.99 0 0 0
16/07/2015
4.02
 1,300 4.08 4.08 3.98 0 0 0
15/07/2015
4.08
 1,000 4.12 4.12 4.08 0 0 0
14/07/2015
4.12
 4,000 4.15 4.15 3.98 500 0 0.0
13/07/2015
4.15
 4,300 4.19 4.19 4.03 1,200 0 0.0
10/07/2015
4.19
 600 4.20 4.20 4.15 500 0 0.0
09/07/2015
4.20
 2,300 4.20 4.20 4.03 0 0 0
08/07/2015
4.20
 0 4.20 4.20 4.20 0 0 0
07/07/2015
4.20
 1,000 4.30 4.30 4.20 1,000 0 0.0
06/07/2015
4.30
 0 4.30 4.30 4.30 0 0 0
03/07/2015
4.30
 0 4.30 4.30 4.30 0 0 0
02/07/2015
4.30
 0 4.30 4.30 4.30 0 0 0
01/07/2015
4.30
 1,600 4.37 4.37 4.20 0 0 0
30/06/2015
4.37
 0 4.37 4.37 4.37 0 0 0
29/06/2015
4.37
 0 4.37 4.37 4.37 0 0 0
26/06/2015
4.37
 0 4.37 4.37 4.37 0 0 0
25/06/2015
4.37
 0 4.37 4.37 4.37 0 0 0
24/06/2015
4.37
 100 4.31 4.37 4.37 0 0 0
23/06/2015
4.31
 6,500 4.31 4.37 4.31 0 0 0
22/06/2015
4.31
 0 4.31 4.31 4.31 0 0 0
19/06/2015
4.31
 0 4.31 4.31 4.31 0 0 0
18/06/2015
4.31
 0 4.31 4.31 4.31 0 0 0
17/06/2015
4.31
 0 4.31 4.31 4.31 0 0 0
16/06/2015
4.31
 0 4.31 4.31 4.31 0 0 0
15/06/2015
4.31
 0 4.31 4.31 4.31 0 0 0
12/06/2015
4.31
 500 4.08 4.31 4.31 0 0 0
11/06/2015
4.08
 1,000 4.41 4.41 4.08 0 0 0
10/06/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/50 (Volume + 50%, Ratio=0.50)
10/06/2015
4.41
 100 4.24 4.41 4.41 0 0 0
09/06/2015
4.24
 16,400 4.14 4.24 4.20 0 0 0
08/06/2015
4.14
 4,400 4.24 4.24 4.13 0 0 0
05/06/2015
4.24
 1,700 4.22 4.24 4.23 0 0 0
04/06/2015
4.22
 2,900 4.19 4.23 4.19 0 0 0
03/06/2015
4.19
 4,300 4.19 4.19 4.16 0 0 0
02/06/2015
4.19
 4,200 4.24 4.24 4.16 0 0 0
01/06/2015
4.24
 938 4.20 4.24 4.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |