CTCP Phát triển Hạ tầng Vĩnh Phúc (idv)

26.60
-0.10
(-0.37%)
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)
13/11/2014
4.39
 0 4.39 4.39 4.39 0 0 0
12/11/2014
4.39
 1,000 4.75 4.75 4.39 0 0 0
11/11/2014
4.75
 2,100 4.32 4.75 4.32 0 0 0
10/11/2014
4.32
 5,900 4.32 4.39 4.32 0 0 0
07/11/2014
4.32
 0 4.32 4.32 4.32 0 0 0
06/11/2014
4.32
 1,100 4.36 4.36 4.32 0 1,000 -0.1
05/11/2014
4.36
 6,900 4.34 4.37 4.32 0 400 -0.0
04/11/2014
4.34
 9,900 4.28 4.39 4.32 0 300 -0.0
03/11/2014
4.28
 5,513 4.32 4.50 4.25 0 300 -0.0
31/10/2014
4.32
 3,270 4.25 4.32 4.22 0 0 0
30/10/2014
4.25
 1,500 4.25 4.25 4.25 0 0 0
29/10/2014
4.25
 2,877 4.25 4.26 4.25 0 0 0
28/10/2014
4.25
 823 4.18 4.36 4.21 300 100 0.0
27/10/2014
4.18
 6,600 4.50 4.50 4.18 300 100 0.0
24/10/2014
4.50
 2,800 4.50 4.53 4.39 300 100 0.0
23/10/2014
4.50
 3,200 4.36 4.50 4.36 0 0 0
22/10/2014
4.36
 26,536 3.97 4.36 3.97 0 0 0
21/10/2014
3.97
 15,200 4.04 4.04 3.90 0 0 0
20/10/2014
4.04
 2,500 4.00 4.04 4.04 0 0 0
17/10/2014
4.00
 100 3.97 4.00 4.00 0 400 -0.0
16/10/2014
3.97
 700 3.97 4.00 3.97 0 400 -0.0
15/10/2014
3.97
 400 3.97 3.97 3.97 0 200 -0.0
14/10/2014
3.97
 400 4.04 4.04 3.97 0 0 0
13/10/2014
4.04
 4,500 4.11 4.11 4.04 0 100 -0.0
10/10/2014
4.11
 3,900 4.10 4.11 4.04 0 500 -0.0
09/10/2014
4.10
 636 4.10 4.10 4.10 0 200 -0.0
08/10/2014
4.10
 1,000 4.11 4.11 3.97 500 0 0.0
07/10/2014
4.11
 3,500 3.79 4.11 3.78 0 700 -0.0
06/10/2014
3.79
 0 3.79 3.79 3.79 0 0 0
03/10/2014
3.79
 500 3.62 3.79 3.54 100 0 0.0
02/10/2014
3.62
 5,500 3.62 3.62 3.54 900 100 0.0
01/10/2014
3.62
 545 3.77 3.77 3.61 0 0 0
30/09/2014
3.77
 2,600 3.77 3.78 3.77 0 500 -0.0
29/09/2014
3.77
 655 3.43 3.77 3.68 0 0 0
26/09/2014
3.43
 3,100 3.40 3.47 3.40 0 100 -0.0
25/09/2014
3.40
 2,500 3.33 3.40 3.26 0 300 -0.0
24/09/2014
3.33
 400 3.33 3.33 3.33 0 0 0
23/09/2014
3.33
 1,100 3.05 3.33 2.90 0 0 0
22/09/2014
3.05
 400 3.05 3.05 3.05 0 0 0
19/09/2014
3.05
 0 3.05 3.05 3.05 0 0 0
18/09/2014
3.05
 600 2.88 3.05 2.97 0 0 0
17/09/2014
2.88
 8,100 2.62 2.88 2.69 0 0 0
16/09/2014
2.62
 3,500 2.55 2.62 2.60 0 0 0
15/09/2014
2.55
 1,000 2.57 2.57 2.55 0 0 0
12/09/2014
2.57
 0 2.57 2.57 2.57 0 0 0
11/09/2014
2.57
 1,800 2.57 2.57 2.52 0 0 0
10/09/2014
2.57
 0 2.57 2.57 2.57 0 0 0
09/09/2014
2.57
 400 2.57 2.59 2.57 0 0 0
08/09/2014
2.57
 8,059 2.59 2.61 2.56 700 0 0.0
05/09/2014
2.59
 1,300 2.59 2.59 2.51 0 0 0
04/09/2014
2.59
 100 2.59 2.59 2.59 0 0 0
03/09/2014
2.59
 0 2.59 2.59 2.59 0 0 0
29/08/2014
2.59
 4,000 2.59 2.59 2.59 0 0 0
28/08/2014
2.59
 100 2.55 2.59 2.59 0 0 0
27/08/2014
2.55
 0 2.55 2.55 2.55 0 0 0
26/08/2014
2.55
 100 2.44 2.55 2.55 0 0 0
25/08/2014
2.44
 3,441 2.59 2.62 2.44 0 0 0
22/08/2014
2.59
 200 2.55 2.59 2.59 900 0 0.0
21/08/2014
2.55
 3,000 2.55 2.55 2.55 900 0 0.0
20/08/2014
2.55
 0 2.55 2.55 2.55 0 0 0
19/08/2014
2.55
 0 2.55 2.55 2.55 0 0 0
18/08/2014
2.55
 2,700 2.41 2.55 2.51 2,700 0 0.1
15/08/2014
2.41
 0 2.41 2.41 2.41 0 0 0
14/08/2014
2.41
 6,600 2.48 2.48 2.41 0 0 0
13/08/2014
2.48
 1,000 2.41 2.48 2.48 0 0 0
12/08/2014
2.41
 0 2.41 2.41 2.41 0 0 0
11/08/2014
2.41
 1,800 2.52 2.52 2.39 0 0 0
08/08/2014
2.52
 0 2.52 2.52 2.52 0 0 0
07/08/2014
2.52
 3,400 2.48 2.52 2.48 1,400 0 0.0
06/08/2014
2.48
 900 2.48 2.51 2.48 0 0 0
05/08/2014
2.48
 0 2.48 2.48 2.48 0 0 0
04/08/2014
2.48
 2,900 2.55 2.55 2.48 0 0 0
01/08/2014
2.55
 100 2.55 2.55 2.55 0 0 0
31/07/2014
2.55
 400 2.55 2.55 2.55 0 0 0
30/07/2014
2.55
 600 2.44 2.55 2.48 0 0 0
29/07/2014
2.44
 0 2.44 2.44 2.44 0 0 0
28/07/2014
2.44
 1,000 2.44 2.44 2.44 0 0 0
25/07/2014
2.44
 0 2.44 2.44 2.44 0 0 0
24/07/2014
2.44
 0 2.44 2.44 2.44 0 0 0
23/07/2014
2.44
 2,400 2.48 2.48 2.44 0 0 0
22/07/2014
2.48
 0 2.48 2.48 2.48 0 0 0
21/07/2014
2.48
 100 2.44 2.48 2.48 0 0 0
18/07/2014
2.44
 0 2.44 2.44 2.44 0 0 0
17/07/2014
2.44
 0 2.44 2.44 2.44 0 0 0
16/07/2014
2.44
 1,600 2.37 2.44 2.41 0 0 0
15/07/2014
2.37
 0 2.37 2.37 2.37 0 0 0
14/07/2014
2.37
 0 2.37 2.37 2.37 0 0 0
11/07/2014
2.37
 100 2.27 2.37 2.37 0 0 0
10/07/2014
2.27
 0 2.27 2.27 2.27 0 0 0
09/07/2014
2.27
 0 2.27 2.27 2.27 0 0 0
08/07/2014
2.27
 0 2.27 2.27 2.27 0 0 0
07/07/2014
2.27
 100 2.37 2.37 2.27 0 0 0
04/07/2014
2.37
 0 2.37 2.37 2.37 0 0 0
03/07/2014
2.37
 0 2.37 2.37 2.37 0 0 0
02/07/2014
2.37
 0 2.37 2.37 2.37 0 0 0
01/07/2014
2.37
 210 2.30 2.37 2.34 0 0 0
30/06/2014
2.30
 0 2.30 2.30 2.30 0 0 0
27/06/2014
2.30
 0 2.30 2.30 2.30 0 0 0
26/06/2014
2.30
 0 2.30 2.30 2.30 0 0 0
25/06/2014
2.30
 0 2.30 2.30 2.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |