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) 		-0.10 -0.37% 175,100 -19,900 -0.5
26.20
26.90
26.70
2 tháng
(2025-11-28) 		-0.19 -0.72% 587,200 -35,200 -1.0
26
27.18
26.70
3 tháng
(2025-10-29) 		0.77 2.98% 867,400 -48,600 -1.3
25.06
27.18
26.70
6 tháng
(2025-07-31) 		-0.67 -2.47% 2,224,400 -124,800 -3.4
24.09
27.95
26.70
12 tháng
(2025-02-03) 		-3.32 -11.09% 6,177,805 10,673 0.4
21.78
33.73
26.70
24 tháng
(2024-02-07) 		-1.39 -4.98% 14,482,560 321,746 11.9
21.78
33.73
26.70
36 tháng
(2023-02-13) 		8.94 50.62% 17,594,434 255,827 9.5
17.60
33.73
26.70
60 tháng
(2021-02-22) 		3.55 15.40% 29,292,317 584,711 32.6
14.72
37.82
26.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/08/2013
1.02
 0 1.02 1.02 1.02 0 0 0
27/08/2013
1.02
 300 1.02 1.02 1.02 0 0 0
26/08/2013
1.02
 0 1.02 1.02 1.02 0 0 0
23/08/2013
1.02
 0 1.02 1.02 1.02 0 0 0
22/08/2013
1.02
 400 1.02 1.02 1.02 0 0 0
21/08/2013
1.02
 100 0.93 1.02 1.02 0 0 0
20/08/2013
0.93
 0 0.93 0.93 0.93 0 0 0
19/08/2013
0.93
 0 0.93 0.93 0.93 0 0 0
16/08/2013
0.93
 0 0.93 0.93 0.93 0 0 0
15/08/2013
0.93
 0 0.93 0.93 0.93 0 0 0
14/08/2013
0.93
 100 0.93 0.93 0.93 100 0 0.0
13/08/2013
0.93
 300 0.93 0.93 0.93 300 0 0.0
12/08/2013
0.93
 1,000 0.93 0.93 0.93 1,000 0 0.0
09/08/2013
0.93
 0 0.93 0.93 0.93 0 0 0
08/08/2013
0.93
 100 0.86 0.93 0.93 100 0 0.0
07/08/2013
0.86
 0 0.86 0.86 0.86 0 0 0
06/08/2013
0.86
 0 0.86 0.86 0.86 0 0 0
05/08/2013
0.86
 0 0.86 0.86 0.86 0 0 0
02/08/2013
0.86
 0 0.86 0.86 0.86 0 0 0
01/08/2013
0.86
 0 0.86 0.86 0.86 0 0 0
31/07/2013
0.86
 0 0.86 0.86 0.86 0 0 0
30/07/2013: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
30/07/2013
0.86
 0 0.86 0.86 0.86 0 0 0
29/07/2013
0.86
 0 0.86 0.86 0.86 0 0 0
26/07/2013
0.86
 0 0.86 0.86 0.86 0 0 0
25/07/2013
0.86
 0 0.86 0.86 0.86 0 0 0
24/07/2013
0.86
 0 0.86 0.86 0.86 0 0 0
23/07/2013
0.86
 300 0.86 0.86 0.86 0 0 0
22/07/2013
0.86
 0 0.86 0.86 0.86 0 0 0
19/07/2013
0.86
 300 0.86 0.86 0.86 0 0 0
18/07/2013
0.86
 300 0.84 0.86 0.86 0 0 0
17/07/2013
0.84
 0 0.84 0.84 0.84 0 0 0
16/07/2013
0.84
 0 0.84 0.84 0.84 0 0 0
15/07/2013
0.84
 0 0.84 0.84 0.84 0 0 0
12/07/2013
0.84
 0 0.84 0.84 0.84 0 0 0
11/07/2013
0.84
 0 0.84 0.84 0.84 0 0 0
10/07/2013
0.84
 0 0.84 0.84 0.84 0 0 0
09/07/2013
0.84
 0 0.84 0.84 0.84 0 0 0
08/07/2013
0.84
 0 0.84 0.84 0.84 0 0 0
05/07/2013
0.84
 0 0.84 0.84 0.84 0 0 0
04/07/2013
0.84
 0 0.84 0.84 0.84 0 0 0
03/07/2013
0.84
 200 0.84 0.84 0.84 0 0 0
02/07/2013
0.84
 0 0.84 0.84 0.84 0 0 0
01/07/2013
0.84
 0 0.84 0.84 0.84 0 0 0
28/06/2013
0.84
 0 0.84 0.84 0.84 0 0 0
27/06/2013
0.84
 0 0.84 0.84 0.84 0 0 0
26/06/2013
0.84
 0 0.84 0.84 0.84 0 0 0
25/06/2013
0.84
 1,900 0.92 0.92 0.84 0 0 0
24/06/2013
0.92
 0 0.92 0.92 0.92 0 0 0
21/06/2013
0.92
 0 0.92 0.92 0.92 0 0 0
20/06/2013
0.92
 0 0.92 0.92 0.92 0 0 0
19/06/2013
0.92
 500 0.92 0.92 0.92 0 0 0
18/06/2013
0.92
 300 0.92 0.92 0.92 0 0 0
17/06/2013
0.92
 0 0.92 0.92 0.92 0 0 0
14/06/2013
0.92
 0 0.92 0.92 0.92 0 0 0
13/06/2013
0.92
 400 0.92 0.92 0.92 0 0 0
12/06/2013
0.92
 300 0.92 0.92 0.92 0 0 0
11/06/2013
0.92
 0 0.92 0.92 0.92 0 0 0
10/06/2013
0.92
 200 0.83 0.92 0.92 0 0 0
07/06/2013
0.83
 0 0.83 0.83 0.83 0 0 0
06/06/2013
0.83
 0 0.83 0.83 0.83 0 0 0
05/06/2013
0.83
 0 0.83 0.83 0.83 0 0 0
04/06/2013
0.83
 0 0.83 0.83 0.83 0 0 0
03/06/2013
0.83
 0 0.83 0.83 0.83 0 0 0
31/05/2013
0.83
 0 0.83 0.83 0.83 0 0 0
30/05/2013
0.83
 0 0.83 0.83 0.83 0 0 0
29/05/2013
0.83
 0 0.83 0.83 0.83 0 0 0
28/05/2013
0.83
 0 0.83 0.83 0.83 0 0 0
27/05/2013
0.83
 0 0.83 0.83 0.83 0 0 0
24/05/2013
0.83
 0 0.83 0.83 0.83 0 0 0
23/05/2013
0.83
 0 0.83 0.83 0.83 0 0 0
22/05/2013
0.83
 0 0.83 0.83 0.83 0 0 0
21/05/2013
0.83
 0 0.83 0.83 0.83 0 0 0
20/05/2013
0.83
 0 0.83 0.83 0.83 0 0 0
17/05/2013
0.83
 0 0.83 0.83 0.83 0 0 0
16/05/2013
0.83
 0 0.83 0.83 0.83 0 0 0
15/05/2013
0.83
 200 0.81 0.83 0.83 0 0 0
14/05/2013
0.81
 0 0.81 0.81 0.81 0 0 0
13/05/2013
0.81
 1,700 0.86 0.86 0.81 0 1,700 -0.0
10/05/2013
0.86
 0 0.86 0.86 0.86 0 0 0
09/05/2013
0.86
 0 0.86 0.86 0.86 0 0 0
08/05/2013
0.86
 0 0.86 0.86 0.86 0 0 0
07/05/2013
0.86
 100 0.78 0.86 0.86 0 0 0
06/05/2013
0.78
 0 0.78 0.78 0.78 0 0 0
03/05/2013
0.78
 200 0.83 0.83 0.78 0 0 0
02/05/2013
0.83
 0 0.83 0.83 0.83 0 0 0
26/04/2013
0.83
 0 0.83 0.83 0.83 0 0 0
25/04/2013
0.83
 0 0.83 0.83 0.83 0 0 0
24/04/2013
0.83
 2,600 0.91 0.91 0.83 0 0 0
23/04/2013
0.91
 0 0.91 0.91 0.91 0 0 0
22/04/2013
0.91
 0 0.91 0.91 0.91 0 0 0
18/04/2013
0.91
 0 0.91 0.91 0.91 0 0 0
17/04/2013
0.91
 0 0.91 0.91 0.91 0 0 0
16/04/2013
0.91
 0 0.91 0.91 0.91 0 0 0
15/04/2013
0.91
 0 0.91 0.91 0.91 0 0 0
12/04/2013
0.91
 0 0.91 0.91 0.91 0 0 0
11/04/2013
0.91
 0 0.91 0.91 0.91 0 0 0
10/04/2013
0.91
 0 0.91 0.91 0.91 0 0 0
09/04/2013
0.91
 0 0.91 0.91 0.91 0 0 0
08/04/2013
0.91
 0 0.91 0.91 0.91 0 0 0
05/04/2013
0.91
 0 0.91 0.91 0.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |